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 (%)
Sep 28, 2012 3.174 3.226 3.137 3.197 2,838 +0.02(+0.71%)
Sep 27, 2012 3.226 3.226 3.055 3.174 6,092 -0.01(-0.23%)
Sep 26, 2012 3.204 3.234 3.152 3.182 6,700 -0.02(-0.70%)
Sep 25, 2012 3.226 3.226 3.152 3.204 11,779 +0.00(+0.00%)
Sep 24, 2012 3.182 3.241 3.182 3.204 8,127 -0.04(-1.14%)
Sep 21, 2012 3.197 3.248 3.160 3.241 29,496 +0.04(+1.15%)
Sep 20, 2012 3.197 3.204 3.189 3.204 2,209 +0.00(+0.02%)
Sep 19, 2012 3.241 3.241 3.197 3.203 12,269 -0.04(-1.14%)
Sep 18, 2012 3.197 3.248 3.189 3.240 4,315 -0.01(-0.25%)
Sep 17, 2012 3.205 3.256 3.204 3.248 6,614 +0.00(+0.11%)
Sep 14, 2012 3.248 3.256 3.223 3.245 14,359 +0.00(+0.00%)
Sep 13, 2012 3.204 3.256 3.189 3.245 18,354 +0.07(+2.19%)
Sep 12, 2012 3.256 3.256 3.174 3.175 14,893 -0.04(-1.35%)
Sep 11, 2012 3.285 3.285 3.160 3.219 112,901 -0.10(-2.90%)
Sep 10, 2012 3.101 3.676 3.101 3.315 231,196 +0.36(+12.25%)
Sep 07, 2012 2.990 3.049 2.938 2.953 13,819 -0.01(-0.50%)
Sep 06, 2012 2.931 3.056 2.931 2.968 46,193 +0.02(+0.75%)
Sep 05, 2012 2.946 2.946 2.946 2.946 135 +0.03(+1.01%)
Sep 04, 2012 2.894 2.916 2.813 2.916 3,111 -0.01(-0.25%)
Aug 31, 2012 2.938 3.029 2.923 2.923 2,359 -0.12(-3.88%)
Aug 30, 2012 3.034 3.042 2.953 3.042 709 +0.01(+0.49%)
Aug 29, 2012 2.990 3.027 2.894 3.027 3,337 +0.11(+3.80%)
Aug 27, 2012 2.997 2.997 2.916 2.916 2,898 -0.04(-1.25%)
Aug 24, 2012 2.887 3.042 2.887 2.953 6,729 +0.03(+1.01%)
Aug 23, 2012 2.916 2.960 2.894 2.923 8,205 -0.04(-1.28%)
Aug 22, 2012 2.971 2.971 2.961 2.961 677 -0.04(-1.44%)
Aug 21, 2012 3.056 3.056 2.901 3.005 12,486 -0.05(-1.60%)
Aug 20, 2012 3.034 3.054 3.034 3.054 948 +0.01(+0.40%)
Aug 17, 2012 3.056 3.056 3.027 3.042 4,930 +0.00(+0.00%)
Aug 16, 2012 3.005 3.042 2.990 3.042 2,717 +0.04(+1.23%)
Aug 15, 2012 3.012 3.056 2.975 3.005 3,112 +0.03(+0.93%)
Aug 14, 2012 2.990 3.019 2.910 2.977 4,811 +0.09(+3.13%)
Aug 13, 2012 2.887 2.887 2.887 2.887 352 -0.05(-1.76%)
Aug 10, 2012 2.923 2.953 2.842 2.938 11,848 +0.01(+0.25%)
Aug 09, 2012 2.931 2.931 2.931 2.931 971 -0.01(-0.25%)
Aug 08, 2012 2.938 2.990 2.931 2.938 4,555 -0.04(-1.39%)
Aug 07, 2012 2.953 3.027 2.931 2.980 5,235 -0.00(-0.02%)
Aug 06, 2012 2.990 2.990 2.931 2.980 3,198 +0.01(+0.42%)
Aug 03, 2012 2.975 2.975 2.960 2.968 3,223 +0.04(+1.26%)
Aug 02, 2012 2.953 2.960 2.931 2.931 6,033 -0.04(-1.24%)
Aug 01, 2012 3.027 3.034 2.968 2.968 10,470 -0.04(-1.35%)
Jul 31, 2012 2.983 3.027 2.953 3.008 17,755 +0.03(+1.11%)
Jul 30, 2012 3.071 3.071 2.975 2.975 5,163 -0.09(-2.87%)
Jul 27, 2012 2.946 3.115 2.944 3.063 82,773 +0.12(+3.99%)
Jul 26, 2012 2.909 2.953 2.842 2.946 24,853 +0.04(+1.52%)
Jul 25, 2012 2.901 2.901 2.901 2.901 406 +0.01(+0.26%)
Jul 24, 2012 2.835 2.916 2.835 2.894 1,219 +0.10(+3.70%)
Jul 23, 2012 2.835 2.835 2.791 2.791 1,603 -0.05(-1.91%)
Jul 20, 2012 2.872 2.872 2.845 2.845 4,514 -0.09(-3.18%)
Jul 19, 2012 2.894 2.953 2.894 2.938 7,844 +0.09(+3.11%)
Jul 18, 2012 2.894 2.909 2.850 2.850 1,297 -0.09(-2.99%)
Jul 17, 2012 2.857 2.938 2.783 2.937 8,715 +0.08(+2.82%)
Jul 16, 2012 2.835 2.857 2.814 2.857 3,519 +0.06(+2.11%)
Jul 13, 2012 2.805 2.842 2.783 2.798 3,681 +0.00(+0.00%)
Jul 12, 2012 2.813 2.813 2.798 2.798 6,637 -0.05(-1.81%)
Jul 11, 2012 2.857 2.916 2.798 2.850 6,421 +0.05(+1.85%)
Jul 10, 2012 2.832 2.832 2.798 2.798 3,521 -0.01(-0.26%)
Jul 09, 2012 2.813 2.827 2.798 2.805 1,770 -0.02(-0.78%)
Jul 06, 2012 2.879 2.901 2.827 2.827 4,537 -0.08(-2.79%)
Jul 05, 2012 2.872 2.909 2.872 2.909 2,469 +0.04(+1.28%)
Jul 03, 2012 2.842 2.879 2.805 2.872 1,490 +0.04(+1.30%)
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.