Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.710 -0.030 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.327 1.353 1.294 1.353 6,799 +0.04(+2.96%)
Jan 29, 2009 1.246 1.327 1.246 1.314 78,921 +0.12(+9.73%)
Jan 28, 2009 1.162 1.197 1.139 1.197 6,180 +0.03(+2.78%)
Jan 27, 2009 1.165 1.165 1.123 1.165 48,004 +0.02(+1.41%)
Jan 26, 2009 1.213 1.213 1.133 1.149 26,516 -0.06(-5.33%)
Jan 23, 2009 1.256 1.256 1.213 1.213 12,497 -0.07(-5.30%)
Jan 22, 2009 1.197 1.281 1.142 1.281 11,561 +0.10(+8.20%)
Jan 21, 2009 1.213 1.252 1.171 1.184 41,307 +0.05(+4.57%)
Jan 20, 2009 1.314 1.356 1.133 1.133 53,561 -0.10(-8.38%)
Jan 16, 2009 1.433 1.433 1.220 1.236 22,415 -0.07(-5.68%)
Jan 15, 2009 1.566 1.647 1.310 1.310 40,553 -0.16(-10.79%)
Jan 14, 2009 1.453 1.608 1.453 1.469 11,125 -0.09(-5.81%)
Jan 13, 2009 1.463 1.566 1.450 1.560 8,730 +0.12(+8.31%)
Jan 12, 2009 1.521 1.634 1.411 1.440 39,283 -0.11(-7.10%)
Jan 09, 2009 1.576 1.576 1.550 1.550 1,854 -0.01(-0.62%)
Jan 08, 2009 1.556 1.602 1.456 1.560 19,745 -0.04(-2.43%)
Jan 07, 2009 1.553 1.598 1.553 1.598 2,472 +0.01(+0.61%)
Jan 06, 2009 1.744 1.744 1.553 1.589 17,334 -0.03(-1.80%)
Jan 05, 2009 1.598 1.644 1.540 1.618 19,927 +0.06(+4.17%)
Jan 02, 2009 1.543 1.556 1.518 1.553 20,001 -0.01(-0.83%)
Dec 31, 2008 1.618 1.621 1.537 1.566 18,848 -0.06(-3.40%)
Dec 30, 2008 1.618 1.621 1.618 1.621 3,109 +0.01(+0.40%)
Dec 29, 2008 1.757 1.757 1.547 1.615 28,967 -0.03(-1.87%)
Dec 26, 2008 1.878 1.878 1.584 1.645 28,925 +0.03(+2.00%)
Dec 24, 2008 1.778 1.778 1.555 1.613 15,497 -0.25(-13.19%)
Dec 23, 2008 1.568 1.858 1.552 1.858 30,388 +0.31(+20.25%)
Dec 22, 2008 1.623 1.681 1.545 1.545 35,893 -0.07(-4.39%)
Dec 19, 2008 1.581 1.862 1.581 1.616 29,973 -0.00(-0.20%)
Dec 18, 2008 1.532 1.897 1.481 1.620 50,904 +0.14(+9.37%)
Dec 17, 2008 1.691 1.691 1.457 1.481 18,743 -0.29(-16.55%)
Dec 16, 2008 1.849 1.868 1.623 1.774 57,918 +0.03(+1.66%)
Dec 15, 2008 2.003 2.226 1.655 1.745 149,031 -0.23(-11.46%)
Dec 12, 2008 1.358 1.971 1.358 1.971 74,343 +0.45(+29.72%)
Dec 11, 2008 1.655 1.678 1.439 1.520 14,369 -0.16(-9.42%)
Dec 10, 2008 1.549 1.678 1.549 1.678 17,342 +0.26(+18.18%)
Dec 09, 2008 1.365 1.497 1.365 1.420 15,144 -0.06(-3.93%)
Dec 08, 2008 1.413 1.582 1.413 1.478 76,042 +0.04(+2.46%)
Dec 05, 2008 1.484 1.484 1.416 1.442 24,908 +0.02(+1.59%)
Dec 04, 2008 1.484 1.665 1.229 1.420 106,706 -0.06(-4.35%)
Dec 03, 2008 1.365 1.484 1.220 1.484 77,623 +0.20(+15.58%)
Dec 02, 2008 1.403 1.436 1.252 1.284 68,277 -0.04(-3.16%)
Dec 01, 2008 1.374 1.426 1.262 1.326 24,672 -0.11(-7.85%)
Nov 28, 2008 1.281 1.439 1.281 1.439 2,169 +0.20(+15.84%)
Nov 26, 2008 1.242 1.242 1.242 1.242 309 -0.03(-2.31%)
Nov 25, 2008 1.397 1.403 1.210 1.271 72,908 -0.06(-4.58%)
Nov 24, 2008 1.339 1.342 1.255 1.332 10,795 +0.08(+6.17%)
Nov 21, 2008 1.290 1.452 1.246 1.255 49,515 -0.06(-4.66%)
Nov 20, 2008 1.355 1.452 1.300 1.316 32,012 -0.08(-5.99%)
Nov 19, 2008 1.403 1.403 1.355 1.400 15,993 -0.00(-0.23%)
Nov 18, 2008 1.391 1.410 1.355 1.403 20,686 -0.10(-6.45%)
Nov 17, 2008 1.494 1.500 1.494 1.500 14,878 +0.08(+5.68%)
Nov 14, 2008 1.423 1.423 1.391 1.420 18,287 +0.00(+0.00%)
Nov 13, 2008 1.410 1.420 1.361 1.420 33,277 -0.08(-5.38%)
Nov 12, 2008 1.358 1.500 1.358 1.500 18,783 +0.01(+0.65%)
Nov 11, 2008 1.645 1.710 1.436 1.491 23,445 -0.20(-12.00%)
Nov 10, 2008 1.691 1.727 1.691 1.694 14,366 +0.00(+0.19%)
Nov 07, 2008 1.674 1.726 1.645 1.691 14,633 +0.03(+1.95%)
Nov 06, 2008 1.694 1.739 1.658 1.658 18,551 -0.05(-3.02%)
Nov 05, 2008 1.710 1.784 1.710 1.710 27,725 +0.03(+1.53%)
Nov 04, 2008 1.439 1.765 1.439 1.684 37,691 +0.24(+16.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.