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 )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 1.108 1.108 1.066 1.090 13,579 -0.02(-1.40%)
Apr 29, 2009 1.105 1.105 1.105 1.105 310 +0.05(+4.74%)
Apr 28, 2009 1.044 1.055 1.044 1.055 5,664 -0.05(-4.86%)
Apr 27, 2009 1.115 1.115 1.047 1.109 2,172 -0.01(-0.52%)
Apr 24, 2009 1.063 1.115 1.057 1.115 30,908 +0.05(+4.85%)
Apr 23, 2009 1.063 1.065 1.063 1.063 18,747 -0.02(-1.49%)
Apr 22, 2009 1.079 1.079 1.063 1.079 20,982 +0.00(+0.00%)
Apr 21, 2009 1.028 1.083 1.028 1.079 67,974 +0.05(+4.36%)
Apr 20, 2009 1.041 1.047 1.034 1.034 8,302 -0.02(-1.53%)
Apr 17, 2009 1.050 1.050 0.9827 1.050 28,260 +0.02(+1.87%)
Apr 16, 2009 1.031 1.047 1.031 1.031 10,993 +0.02(+1.59%)
Apr 15, 2009 1.015 1.041 0.9955 1.015 25,029 +0.00(+0.00%)
Apr 14, 2009 0.9762 1.041 0.9762 1.015 37,392 +0.04(+3.96%)
Apr 13, 2009 1.041 1.041 0.9665 0.9762 52,960 -0.05(-5.02%)
Apr 09, 2009 0.9730 1.028 0.9665 1.028 36,181 +0.05(+5.28%)
Apr 08, 2009 1.015 1.015 0.9698 0.9762 21,726 -0.04(-3.81%)
Apr 07, 2009 0.9472 1.060 0.9472 1.015 17,871 +0.10(+10.53%)
Apr 06, 2009 0.9665 0.9988 0.9182 0.9182 137,546 -0.05(-5.63%)
Apr 03, 2009 1.015 1.019 0.9537 0.9730 56,027 -0.03(-2.58%)
Apr 02, 2009 1.063 1.063 0.9665 0.9988 59,575 -0.07(-6.34%)
Apr 01, 2009 0.9988 1.066 0.9988 1.066 9,063 +0.10(+10.33%)
Mar 31, 2009 0.9955 1.028 0.9537 0.9665 18,477 -0.05(-4.76%)
Mar 30, 2009 0.9826 1.015 0.9537 1.015 41,026 -0.02(-1.87%)
Mar 26, 2009 0.9988 1.034 0.9311 1.034 45,424 +0.04(+3.88%)
Mar 25, 2009 1.037 1.037 0.9375 0.9955 73,567 +0.04(+3.69%)
Mar 24, 2009 0.9730 1.050 0.9537 0.9601 44,316 -0.11(-10.24%)
Mar 23, 2009 1.012 1.070 0.9537 1.070 14,200 +0.02(+1.84%)
Mar 20, 2009 0.9665 1.086 0.9665 1.050 41,532 +0.07(+6.89%)
Mar 19, 2009 1.015 1.015 0.9375 0.9827 65,571 -0.05(-4.69%)
Mar 18, 2009 1.092 1.092 0.9665 1.031 103,379 -0.07(-6.16%)
Mar 17, 2009 1.211 1.211 0.9085 1.099 157,768 -0.21(-15.80%)
Mar 13, 2009 1.289 1.305 1.305 1.305 1,862 +0.02(+1.25%)
Mar 12, 2009 1.337 1.337 1.153 1.289 15,075 +0.00(+0.25%)
Mar 11, 2009 1.286 1.286 1.286 1.286 1,551 +0.00(+0.25%)
Mar 10, 2009 1.282 1.286 1.282 1.282 4,187 +0.07(+5.57%)
Mar 09, 2009 1.211 1.282 1.211 1.215 28,015 +0.00(+0.00%)
Mar 06, 2009 1.192 1.215 1.150 1.215 10,276 +0.01(+0.77%)
Mar 05, 2009 1.240 1.240 1.153 1.205 26,264 -0.04(-3.33%)
Mar 04, 2009 1.305 1.305 1.202 1.247 11,949 +0.05(+4.44%)
Mar 02, 2009 1.311 1.311 1.194 1.194 19,945 -0.16(-11.77%)
Feb 27, 2009 1.311 1.353 1.257 1.353 88,217 -0.00(-0.00%)
Feb 26, 2009 1.292 1.353 1.289 1.353 10,534 +0.01(+0.48%)
Feb 25, 2009 1.315 1.418 1.315 1.347 11,878 -0.01(-0.48%)
Feb 24, 2009 1.418 1.418 1.331 1.353 11,484 +0.03(+2.19%)
Feb 23, 2009 1.360 1.430 1.324 1.324 16,515 -0.01(-0.89%)
Feb 20, 2009 1.363 1.363 1.315 1.336 9,147 +0.01(+0.84%)
Feb 19, 2009 1.353 1.353 1.318 1.325 13,439 +0.00(+0.31%)
Feb 18, 2009 1.327 1.353 1.321 1.321 12,105 +0.00(+0.24%)
Feb 17, 2009 1.289 1.363 1.289 1.318 26,581 +0.03(+2.25%)
Feb 13, 2009 1.337 1.337 1.289 1.289 25,197 -0.05(-3.44%)
Feb 12, 2009 1.335 1.337 1.308 1.335 15,829 +0.03(+2.28%)
Feb 11, 2009 1.334 1.334 1.305 1.305 8,070 +0.00(+0.00%)
Feb 10, 2009 1.289 1.321 1.289 1.305 13,362 -0.03(-2.41%)
Feb 09, 2009 1.321 1.337 1.321 1.337 5,239 -0.01(-0.95%)
Feb 06, 2009 1.321 1.350 1.321 1.350 19,718 +0.03(+2.19%)
Feb 05, 2009 1.321 1.321 1.321 1.321 1,551 -0.03(-2.53%)
Feb 04, 2009 1.327 1.355 1.327 1.355 6,207 +0.03(+2.35%)
Feb 03, 2009 1.324 1.363 1.289 1.324 35,694 +0.00(+0.24%)
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.