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 )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 6.696 6.865 6.665 6.726 16,583 -0.03(-0.44%)
Dec 30, 2019 6.696 6.941 6.487 6.756 49,349 +0.10(+1.49%)
Dec 27, 2019 6.231 6.656 6.231 6.656 23,185 +0.35(+5.50%)
Dec 26, 2019 6.220 6.626 6.210 6.309 26,117 +0.16(+2.58%)
Dec 24, 2019 5.912 6.363 5.892 6.150 163,004 +0.34(+5.89%)
Dec 23, 2019 5.873 5.922 5.654 5.808 20,920 -0.00(-0.09%)
Dec 20, 2019 5.892 5.942 5.803 5.813 23,891 -0.03(-0.51%)
Dec 19, 2019 6.051 6.051 5.763 5.843 37,120 -0.10(-1.67%)
Dec 18, 2019 5.704 6.011 5.654 5.942 37,634 +0.24(+4.17%)
Dec 17, 2019 5.704 5.734 5.654 5.704 37,400 +0.00(+0.00%)
Dec 16, 2019 5.834 5.894 5.615 5.704 29,262 -0.08(-1.37%)
Dec 13, 2019 5.873 5.912 5.773 5.783 13,911 -0.07(-1.19%)
Dec 12, 2019 5.783 5.922 5.664 5.853 31,233 +0.08(+1.46%)
Dec 11, 2019 5.734 5.863 5.734 5.768 15,938 +0.03(+0.61%)
Dec 10, 2019 5.754 5.833 5.714 5.734 32,170 -0.06(-1.03%)
Dec 09, 2019 5.793 5.853 5.793 5.793 10,640 +0.01(+0.17%)
Dec 06, 2019 5.694 5.853 5.664 5.783 24,193 +0.12(+2.10%)
Dec 05, 2019 5.694 5.724 5.654 5.664 23,516 -0.04(-0.70%)
Dec 04, 2019 5.873 5.873 5.208 5.704 64,571 -0.18(-3.04%)
Dec 03, 2019 5.883 6.061 5.883 5.883 17,694 -0.07(-1.17%)
Dec 02, 2019 6.210 6.210 5.951 5.952 8,118 -0.18(-3.00%)
Nov 29, 2019 6.041 6.170 6.031 6.136 4,334 +0.05(+0.90%)
Nov 27, 2019 5.952 6.160 5.952 6.081 19,153 +0.10(+1.66%)
Nov 26, 2019 5.982 5.992 5.952 5.982 2,795 -0.01(-0.17%)
Nov 25, 2019 5.873 6.021 5.873 5.992 10,184 +0.12(+2.03%)
Nov 22, 2019 6.071 6.071 5.828 5.873 32,863 -0.18(-2.95%)
Nov 21, 2019 6.081 6.150 6.051 6.051 7,089 -0.01(-0.16%)
Nov 20, 2019 6.190 6.230 6.061 6.061 11,237 -0.11(-1.77%)
Nov 19, 2019 6.111 6.250 6.111 6.170 13,179 +0.10(+1.63%)
Nov 18, 2019 6.160 6.200 6.011 6.071 15,811 -0.12(-1.92%)
Nov 15, 2019 6.121 6.240 6.118 6.190 14,616 +0.12(+1.96%)
Nov 14, 2019 6.002 6.131 6.002 6.071 13,301 +0.02(+0.33%)
Nov 13, 2019 6.175 6.175 6.031 6.051 7,861 -0.10(-1.61%)
Nov 12, 2019 6.160 6.185 6.011 6.150 5,433 +0.14(+2.31%)
Nov 11, 2019 6.232 6.232 6.011 6.011 9,138 -0.14(-2.26%)
Nov 08, 2019 6.299 6.299 6.038 6.150 8,669 -0.10(-1.59%)
Nov 07, 2019 6.250 6.349 6.150 6.250 41,473 +0.20(+3.28%)
Nov 06, 2019 6.071 6.088 6.002 6.051 5,199 +0.01(+0.16%)
Nov 05, 2019 5.952 6.250 5.952 6.041 25,050 +0.14(+2.35%)
Nov 04, 2019 5.912 5.977 5.744 5.902 26,261 -0.02(-0.34%)
Nov 01, 2019 5.883 5.982 5.853 5.922 21,875 +0.03(+0.51%)
Oct 31, 2019 5.843 5.922 5.704 5.892 20,347 -0.03(-0.50%)
Oct 30, 2019 5.873 6.031 5.654 5.922 70,056 +0.00(+0.00%)
Oct 29, 2019 6.111 6.131 5.833 5.922 56,412 -0.20(-3.24%)
Oct 28, 2019 6.180 6.299 6.111 6.121 10,252 -0.11(-1.75%)
Oct 25, 2019 6.250 6.369 6.091 6.230 23,689 +0.00(+0.00%)
Oct 24, 2019 6.349 6.428 6.215 6.230 13,246 -0.21(-3.24%)
Oct 23, 2019 6.349 6.517 6.349 6.438 7,644 +0.09(+1.41%)
Oct 22, 2019 6.369 6.458 6.200 6.349 55,140 -0.06(-0.93%)
Oct 21, 2019 6.408 6.577 6.339 6.408 42,573 -0.02(-0.31%)
Oct 18, 2019 6.597 6.660 6.260 6.428 75,705 -0.11(-1.67%)
Oct 17, 2019 6.597 6.597 6.448 6.537 8,313 +0.00(+0.00%)
Oct 16, 2019 6.557 7.321 6.508 6.537 19,384 +0.03(+0.46%)
Oct 15, 2019 6.537 6.617 6.488 6.508 35,415 -0.02(-0.30%)
Oct 14, 2019 6.607 6.696 6.408 6.527 29,879 -0.06(-0.90%)
Oct 11, 2019 6.775 6.795 6.478 6.587 44,455 -0.09(-1.34%)
Oct 10, 2019 6.696 6.745 6.498 6.676 19,512 +0.14(+2.12%)
Oct 09, 2019 6.478 6.876 6.478 6.537 4,536 +0.02(+0.30%)
Oct 08, 2019 6.607 6.627 6.403 6.517 14,780 -0.10(-1.50%)
Oct 07, 2019 6.795 6.859 6.597 6.617 26,344 -0.13(-1.91%)
Oct 04, 2019 6.716 6.875 6.716 6.746 9,274 +0.01(+0.15%)
Oct 03, 2019 7.093 7.192 6.696 6.736 20,254 -0.30(-4.23%)
Oct 02, 2019 6.795 7.251 6.686 7.033 113,491 +0.11(+1.58%)
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.