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 (%)
Sep 29, 2017 2.216 2.361 2.188 2.265 40,669 +0.09(+4.01%)
Sep 28, 2017 2.168 2.216 2.120 2.177 7,053 +0.03(+1.32%)
Sep 27, 2017 2.197 2.197 2.149 2.149 57,149 +0.00(+0.00%)
Sep 26, 2017 2.101 2.197 2.069 2.149 31,029 -0.05(-2.17%)
Sep 25, 2017 2.149 2.197 2.053 2.197 38,072 +0.05(+2.22%)
Sep 22, 2017 2.149 2.149 2.006 2.149 27,317 +0.05(+2.27%)
Sep 21, 2017 2.149 2.149 2.101 2.101 9,353 -0.05(-2.22%)
Sep 20, 2017 2.244 2.244 2.149 2.149 8,216 -0.05(-2.17%)
Sep 19, 2017 2.101 2.292 2.101 2.197 87,778 +0.10(+4.55%)
Sep 18, 2017 2.070 2.197 2.010 2.101 40,544 +0.05(+2.33%)
Sep 15, 2017 2.149 2.197 2.053 2.053 39,174 -0.07(-3.15%)
Sep 14, 2017 1.915 2.149 1.915 2.120 95,756 +0.21(+11.00%)
Sep 13, 2017 1.910 2.053 1.905 1.910 63,268 +0.00(+0.00%)
Sep 12, 2017 1.767 1.910 1.767 1.910 149,335 +0.24(+14.29%)
Sep 11, 2017 1.719 1.767 1.671 1.671 17,399 -0.05(-2.78%)
Sep 08, 2017 1.767 1.767 1.719 1.719 5,603 +0.00(+0.00%)
Sep 07, 2017 1.767 1.767 1.719 1.719 3,439 +0.00(+0.00%)
Sep 06, 2017 1.719 1.815 1.719 1.719 18,516 -0.05(-2.70%)
Sep 05, 2017 1.767 1.767 1.719 1.767 5,957 +0.04(+2.24%)
Sep 01, 2017 1.767 1.719 1.728 4,040 +0.01(+0.52%)
Aug 31, 2017 1.767 1.815 1.719 1.719 8,610 -0.05(-2.70%)
Aug 30, 2017 1.719 1.767 1.719 1.767 3,760 +0.02(+1.37%)
Aug 29, 2017 1.762 1.762 1.719 1.743 6,922 +0.02(+1.39%)
Aug 28, 2017 1.719 1.767 1.719 1.719 11,973 +0.00(+0.00%)
Aug 25, 2017 1.719 1.719 1.719 1.719 471 -0.00(-0.28%)
Aug 24, 2017 1.815 1.815 1.724 1.724 2,714 -0.02(-1.19%)
Aug 23, 2017 1.719 1.760 1.719 1.745 11,338 +0.02(+1.21%)
Aug 22, 2017 1.719 1.767 1.719 1.724 6,111 +0.00(+0.28%)
Aug 21, 2017 1.719 1.767 1.719 1.719 9,921 -0.05(-2.70%)
Aug 18, 2017 1.815 1.815 1.719 1.767 7,238 +0.05(+2.78%)
Aug 17, 2017 1.815 1.815 1.719 1.719 458 -0.10(-5.26%)
Aug 16, 2017 1.767 1.815 1.719 1.815 25,891 +0.10(+5.56%)
Aug 15, 2017 1.767 1.767 1.719 1.719 9,773 -0.02(-1.37%)
Aug 14, 2017 1.767 1.862 1.719 1.743 41,638 -0.07(-3.95%)
Aug 11, 2017 1.862 1.862 1.719 1.815 45,969 +0.00(+0.00%)
Aug 10, 2017 1.862 1.862 1.767 1.815 13,252 +0.00(+0.00%)
Aug 09, 2017 1.815 1.862 1.767 1.815 53,148 +0.05(+2.70%)
Aug 08, 2017 1.767 1.767 1.719 1.767 750 +0.00(+0.00%)
Aug 07, 2017 1.815 1.815 1.719 1.767 3,154 -0.05(-2.63%)
Aug 04, 2017 1.767 1.815 1.767 1.815 4,906 +0.05(+2.70%)
Aug 03, 2017 1.767 1.815 1.719 1.767 6,467 -0.05(-2.63%)
Aug 02, 2017 1.767 1.815 1.719 1.815 37,256 +0.02(+1.33%)
Aug 01, 2017 1.810 1.815 1.767 1.791 5,454 +0.02(+0.97%)
Jul 31, 2017 1.767 1.774 1.767 1.774 2,896 +0.05(+3.16%)
Jul 28, 2017 1.767 1.862 1.719 1.719 4,780 -0.05(-2.70%)
Jul 27, 2017 1.767 1.815 1.767 1.767 8,919 -0.05(-2.63%)
Jul 26, 2017 1.767 1.855 1.767 1.815 2,462 +0.05(+2.70%)
Jul 25, 2017 1.801 1.862 1.767 1.767 30,305 -0.05(-2.63%)
Jul 24, 2017 1.815 1.815 1.719 1.815 8,312 +0.02(+1.34%)
Jul 21, 2017 1.767 1.815 1.767 1.791 2,906 +0.02(+1.34%)
Jul 20, 2017 1.815 1.815 1.726 1.767 6,892 -0.00(-0.27%)
Jul 19, 2017 1.767 1.815 1.719 1.772 23,235 +0.05(+3.06%)
Jul 18, 2017 1.815 1.815 1.719 1.719 16,850 -0.10(-5.26%)
Jul 17, 2017 1.767 1.862 1.731 1.815 6,054 +0.05(+2.70%)
Jul 14, 2017 1.815 1.815 1.719 1.767 7,462 -0.05(-2.63%)
Jul 13, 2017 1.910 1.910 1.767 1.815 19,350 -0.05(-2.56%)
Jul 12, 2017 1.910 1.910 1.815 1.862 19,811 +0.10(+5.41%)
Jul 11, 2017 1.815 1.862 1.767 1.767 41,595 -0.05(-2.63%)
Jul 10, 2017 1.767 1.815 1.767 1.815 21,541 +0.05(+2.70%)
Jul 07, 2017 1.719 1.767 1.671 1.767 23,845 +0.05(+2.78%)
Jul 06, 2017 1.671 1.767 1.671 1.719 6,498 +0.05(+2.86%)
Jul 05, 2017 1.671 1.719 1.671 1.671 2,643 -0.05(-2.78%)
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.