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, 2014 4.844 4.948 4.836 4.916 33,311 +0.07(+1.50%)
Apr 29, 2014 4.948 4.964 4.836 4.844 34,588 -0.11(-2.27%)
Apr 28, 2014 5.117 5.165 4.924 4.956 35,760 -0.19(-3.75%)
Apr 25, 2014 5.157 5.249 5.085 5.149 37,409 -0.03(-0.62%)
Apr 24, 2014 5.182 5.230 5.149 5.182 15,389 +0.04(+0.78%)
Apr 23, 2014 5.222 5.318 5.126 5.141 27,752 -0.12(-2.29%)
Apr 22, 2014 5.342 5.342 5.238 5.262 58,621 -0.02(-0.46%)
Apr 21, 2014 5.069 5.286 5.069 5.286 64,356 +0.16(+3.14%)
Apr 17, 2014 4.868 5.125 5.125 5.125 45,862 +0.23(+4.60%)
Apr 16, 2014 4.739 4.908 4.675 4.900 112,077 +0.19(+4.10%)
Apr 15, 2014 4.731 4.819 4.659 4.707 130,739 -0.06(-1.18%)
Apr 14, 2014 4.755 4.908 4.733 4.763 44,675 +0.03(+0.68%)
Apr 11, 2014 4.972 4.988 4.707 4.731 129,182 -0.26(-5.16%)
Apr 10, 2014 5.069 5.077 4.972 4.988 36,913 -0.05(-0.96%)
Apr 09, 2014 5.029 5.141 5.029 5.037 21,102 +0.01(+0.16%)
Apr 08, 2014 5.053 5.093 5.013 5.029 45,261 -0.01(-0.16%)
Apr 07, 2014 5.278 5.282 5.037 5.037 75,565 -0.31(-5.72%)
Apr 04, 2014 5.342 5.439 5.318 5.342 65,187 +0.03(+0.61%)
Apr 03, 2014 5.399 5.399 5.294 5.310 53,370 -0.11(-2.08%)
Apr 02, 2014 5.415 5.471 5.279 5.423 127,905 -0.01(-0.15%)
Apr 01, 2014 5.214 5.455 5.214 5.431 159,058 +0.19(+3.53%)
Mar 31, 2014 5.190 5.302 5.165 5.246 49,470 +0.13(+2.52%)
Mar 28, 2014 5.101 5.149 5.075 5.117 69,281 +0.05(+0.95%)
Mar 27, 2014 5.093 5.270 5.045 5.069 65,986 -0.02(-0.32%)
Mar 26, 2014 5.141 5.236 5.053 5.085 69,582 -0.06(-1.08%)
Mar 25, 2014 5.101 5.165 5.029 5.141 80,940 +0.08(+1.57%)
Mar 24, 2014 5.157 5.173 5.055 5.061 43,929 -0.10(-2.00%)
Mar 21, 2014 5.220 5.260 5.093 5.165 123,841 -0.02(-0.46%)
Mar 20, 2014 5.173 5.317 5.173 5.188 24,109 -0.01(-0.15%)
Mar 19, 2014 5.188 5.292 5.169 5.196 40,887 +0.02(+0.46%)
Mar 18, 2014 5.101 5.252 5.101 5.173 52,100 +0.06(+1.25%)
Mar 17, 2014 5.180 5.276 5.093 5.109 99,780 -0.07(-1.38%)
Mar 14, 2014 5.188 5.284 5.155 5.180 54,059 +0.00(+0.00%)
Mar 13, 2014 5.356 5.356 5.125 5.180 394,206 -0.29(-5.38%)
Mar 12, 2014 5.531 5.531 5.411 5.475 104,512 -0.01(-0.14%)
Mar 11, 2014 5.435 5.491 5.418 5.483 132,738 +0.06(+1.17%)
Mar 10, 2014 5.403 5.451 5.371 5.419 76,079 +0.06(+1.04%)
Mar 07, 2014 5.379 5.411 5.332 5.363 54,289 -0.01(-0.15%)
Mar 06, 2014 5.308 5.411 5.300 5.371 87,456 +0.05(+0.90%)
Mar 05, 2014 5.252 5.339 5.252 5.324 40,221 +0.05(+0.91%)
Mar 04, 2014 5.363 5.363 5.276 5.276 103,043 -0.04(-0.75%)
Mar 03, 2014 5.260 5.363 5.228 5.316 80,195 +0.03(+0.60%)
Feb 28, 2014 5.284 5.363 5.228 5.284 52,283 +0.02(+0.30%)
Feb 27, 2014 5.268 5.371 5.268 5.268 44,779 -0.02(-0.45%)
Feb 26, 2014 5.236 5.379 5.236 5.292 68,880 +0.05(+0.91%)
Feb 25, 2014 5.332 5.348 5.244 5.244 67,773 -0.12(-2.23%)
Feb 24, 2014 5.403 5.451 5.363 5.363 79,061 -0.02(-0.44%)
Feb 21, 2014 5.491 5.515 5.387 5.387 56,334 -0.06(-1.02%)
Feb 20, 2014 5.419 5.483 5.379 5.443 87,399 +0.06(+1.03%)
Feb 19, 2014 5.419 5.475 5.340 5.387 76,613 -0.02(-0.29%)
Feb 18, 2014 5.379 5.427 5.332 5.403 101,835 +0.05(+0.89%)
Feb 14, 2014 5.284 5.356 5.356 5.356 37,699 +0.10(+1.97%)
Feb 13, 2014 5.252 5.379 5.252 5.252 96,634 +0.00(+0.00%)
Feb 12, 2014 5.340 5.348 5.252 5.252 53,070 -0.06(-1.20%)
Feb 11, 2014 5.276 5.403 5.269 5.316 103,788 +0.06(+1.06%)
Feb 10, 2014 5.188 5.332 5.180 5.260 61,516 +0.08(+1.54%)
Feb 07, 2014 5.101 5.228 5.093 5.180 40,272 +0.06(+1.09%)
Feb 06, 2014 5.085 5.276 5.053 5.125 75,592 +0.02(+0.47%)
Feb 05, 2014 5.141 5.173 5.029 5.101 61,747 -0.00(-0.08%)
Feb 04, 2014 5.093 5.220 5.021 5.105 132,323 +0.02(+0.39%)
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.