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 )

3.225 +0.025 (+0.78%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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 (%)
Jul 31, 2014 4.476 4.484 4.256 4.345 57,654 -0.13(-2.91%)
Jul 30, 2014 4.492 4.516 4.476 4.476 15,411 -0.02(-0.36%)
Jul 29, 2014 4.492 4.557 4.484 4.492 20,175 -0.02(-0.36%)
Jul 28, 2014 4.533 4.590 4.492 4.508 19,386 -0.05(-1.07%)
Jul 25, 2014 4.598 4.606 4.524 4.557 18,916 -0.05(-1.06%)
Jul 24, 2014 4.622 4.679 4.598 4.606 25,280 +0.03(+0.71%)
Jul 23, 2014 4.638 4.687 4.573 4.573 17,144 -0.04(-0.88%)
Jul 22, 2014 4.622 4.729 4.598 4.614 22,617 +0.01(+0.18%)
Jul 21, 2014 4.720 4.769 4.606 4.606 30,045 -0.11(-2.41%)
Jul 18, 2014 4.622 4.801 4.598 4.720 30,835 +0.10(+2.11%)
Jul 17, 2014 4.663 4.663 4.598 4.622 13,457 -0.02(-0.35%)
Jul 16, 2014 4.638 4.679 4.549 4.638 51,912 -0.03(-0.70%)
Jul 15, 2014 4.785 4.834 4.638 4.671 25,605 -0.10(-2.05%)
Jul 14, 2014 4.850 4.882 4.760 4.769 20,135 -0.06(-1.18%)
Jul 11, 2014 4.801 4.923 4.744 4.825 16,866 +0.03(+0.68%)
Jul 10, 2014 4.882 4.996 4.760 4.793 24,242 -0.14(-2.81%)
Jul 09, 2014 4.817 5.135 4.809 4.931 47,558 +0.11(+2.19%)
Jul 08, 2014 4.882 4.923 4.817 4.825 23,960 -0.09(-1.82%)
Jul 07, 2014 4.972 5.045 4.899 4.915 18,122 -0.11(-2.11%)
Jul 03, 2014 4.964 5.021 5.021 5.021 10,322 +0.03(+0.65%)
Jul 02, 2014 4.882 5.005 4.882 4.988 29,792 +0.07(+1.32%)
Jul 01, 2014 4.923 4.972 4.817 4.923 53,113 +0.05(+1.00%)
Jun 30, 2014 4.939 5.005 4.817 4.874 28,746 -0.07(-1.48%)
Jun 27, 2014 4.996 5.005 4.916 4.948 13,570 -0.04(-0.82%)
Jun 26, 2014 4.980 5.045 4.874 4.988 26,607 -0.02(-0.33%)
Jun 25, 2014 4.916 5.021 4.827 5.005 43,497 +0.09(+1.80%)
Jun 24, 2014 5.077 5.085 4.852 4.916 55,810 -0.15(-3.02%)
Jun 23, 2014 5.013 5.109 4.978 5.069 36,393 +0.04(+0.80%)
Jun 20, 2014 5.109 5.165 5.021 5.029 47,963 +0.00(+0.00%)
Jun 19, 2014 5.037 5.173 5.029 5.029 66,851 +0.02(+0.32%)
Jun 18, 2014 4.988 5.061 4.948 5.013 53,497 +0.06(+1.14%)
Jun 17, 2014 4.731 5.013 4.731 4.956 46,206 +0.22(+4.58%)
Jun 16, 2014 4.699 4.739 4.586 4.739 71,791 +0.08(+1.73%)
Jun 13, 2014 4.787 4.787 4.538 4.659 87,301 -0.09(-1.86%)
Jun 12, 2014 4.546 4.763 4.192 4.747 154,646 +0.26(+5.73%)
Jun 11, 2014 4.248 4.538 4.240 4.490 122,862 +0.18(+4.10%)
Jun 10, 2014 4.264 4.329 4.224 4.313 58,643 +0.24(+5.93%)
Jun 06, 2014 4.208 4.256 4.071 4.071 67,318 -0.10(-2.50%)
Jun 05, 2014 4.144 4.264 4.031 4.176 216,079 +0.02(+0.58%)
Jun 04, 2014 4.361 4.405 4.103 4.152 136,702 -0.22(-4.97%)
Jun 03, 2014 4.449 4.473 4.361 4.369 60,892 -0.09(-1.99%)
Jun 02, 2014 4.457 4.490 4.441 4.457 38,239 -0.03(-0.72%)
May 30, 2014 4.514 4.610 4.482 4.490 44,759 -0.06(-1.24%)
May 29, 2014 4.498 4.610 4.465 4.546 43,397 +0.03(+0.71%)
May 28, 2014 4.498 4.562 4.449 4.514 36,935 +0.02(+0.36%)
May 27, 2014 4.626 4.626 4.473 4.498 90,190 -0.08(-1.76%)
May 23, 2014 4.683 4.578 4.578 4.578 44,743 -0.12(-2.57%)
May 22, 2014 4.594 4.731 4.594 4.699 13,792 +0.10(+2.28%)
May 21, 2014 4.763 4.763 4.570 4.594 36,070 -0.13(-2.73%)
May 20, 2014 4.819 4.836 4.626 4.723 10,409 -0.06(-1.34%)
May 19, 2014 4.699 4.836 4.667 4.787 49,112 +0.05(+1.02%)
May 16, 2014 4.675 4.755 4.610 4.739 21,234 +0.08(+1.73%)
May 15, 2014 4.715 4.884 4.618 4.659 92,790 -0.09(-1.86%)
May 14, 2014 4.763 4.827 4.747 4.747 37,444 -0.08(-1.57%)
May 13, 2014 4.803 4.972 4.787 4.823 19,341 -0.02(-0.43%)
May 12, 2014 4.932 4.964 4.771 4.844 43,017 -0.05(-0.99%)
May 09, 2014 4.739 4.900 4.699 4.892 31,188 +0.14(+3.05%)
May 08, 2014 4.795 4.900 4.733 4.747 41,430 -0.08(-1.67%)
May 07, 2014 4.932 4.932 4.819 4.827 35,648 -0.06(-1.15%)
May 06, 2014 5.037 5.061 4.884 4.884 17,466 -0.14(-2.72%)
May 05, 2014 5.045 5.069 4.964 5.021 19,050 -0.02(-0.32%)
May 02, 2014 4.940 5.037 4.901 5.037 20,550 +0.09(+1.79%)
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.