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 )

2.900 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 1, 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 29, 2016 2.347 2.347 2.242 2.258 17,048 -0.07(-3.04%)
Apr 28, 2016 2.302 2.473 2.121 2.329 29,695 +0.04(+1.57%)
Apr 27, 2016 2.248 2.293 2.186 2.293 7,816 -0.05(-2.31%)
Apr 26, 2016 2.383 2.392 2.293 2.347 22,285 -0.04(-1.52%)
Apr 25, 2016 2.266 2.519 2.266 2.383 41,288 +0.12(+5.18%)
Apr 22, 2016 2.148 2.425 2.148 2.266 61,897 +0.13(+5.91%)
Apr 21, 2016 2.049 2.194 2.015 2.139 93,521 +0.11(+5.33%)
Apr 20, 2016 2.031 2.067 2.031 2.031 38,234 +0.02(+0.90%)
Apr 19, 2016 1.958 2.031 1.950 2.013 23,345 +0.07(+3.72%)
Apr 18, 2016 1.977 1.986 1.941 1.941 21,446 -0.02(-0.92%)
Apr 15, 2016 2.049 2.049 1.959 1.959 37,716 -0.04(-1.81%)
Apr 14, 2016 1.887 2.031 1.887 1.995 90,271 +0.05(+2.31%)
Apr 13, 2016 1.986 2.004 1.941 1.950 36,386 -0.03(-1.32%)
Apr 12, 2016 1.896 2.004 1.896 1.976 48,310 +0.07(+3.74%)
Apr 11, 2016 2.031 2.076 1.905 1.905 45,804 -0.11(-5.38%)
Apr 08, 2016 2.094 2.185 2.013 2.013 47,168 -0.06(-3.04%)
Apr 07, 2016 2.302 2.302 2.067 2.076 65,390 -0.17(-7.63%)
Apr 06, 2016 2.320 2.347 2.230 2.248 19,404 -0.13(-5.32%)
Apr 05, 2016 2.392 2.409 2.221 2.374 44,746 -0.02(-0.76%)
Apr 04, 2016 2.320 2.482 2.320 2.392 15,516 +0.05(+1.93%)
Apr 01, 2016 2.455 2.544 2.257 2.347 41,948 -0.09(-3.70%)
Mar 31, 2016 2.455 2.627 2.437 2.437 13,039 -0.03(-1.10%)
Mar 30, 2016 2.600 2.663 2.437 2.464 12,474 -0.15(-5.86%)
Mar 29, 2016 2.537 2.636 2.528 2.618 9,045 +0.10(+3.94%)
Mar 28, 2016 2.590 2.689 2.510 2.519 27,827 -0.06(-2.43%)
Mar 24, 2016 2.662 2.581 2.581 2.581 28,115 -0.04(-1.71%)
Mar 23, 2016 2.814 2.868 2.599 2.626 50,849 -0.14(-5.18%)
Mar 22, 2016 2.689 2.779 2.510 2.770 123,525 +0.05(+1.98%)
Mar 21, 2016 3.322 3.322 2.689 2.716 81,688 -0.42(-13.43%)
Mar 18, 2016 3.272 3.388 3.137 3.137 29,725 -0.13(-3.85%)
Mar 17, 2016 3.585 3.585 3.110 3.263 103,930 -0.32(-9.00%)
Mar 16, 2016 3.702 3.711 3.558 3.585 25,493 -0.19(-4.99%)
Mar 15, 2016 3.791 3.791 3.675 3.773 610 +0.02(+0.48%)
Mar 14, 2016 3.594 3.800 3.594 3.756 1,519 +0.04(+0.96%)
Mar 11, 2016 3.666 3.764 3.666 3.720 9,202 +0.04(+1.22%)
Mar 10, 2016 3.666 3.675 3.602 3.675 4,624 +0.06(+1.74%)
Mar 09, 2016 3.615 3.625 3.594 3.612 6,494 -0.02(-0.49%)
Mar 08, 2016 3.818 3.818 3.625 3.630 4,151 -0.05(-1.46%)
Mar 07, 2016 3.684 3.818 3.621 3.684 9,158 +0.02(+0.49%)
Mar 04, 2016 3.899 3.899 3.649 3.666 5,591 +0.08(+2.25%)
Mar 03, 2016 3.684 3.702 3.585 3.585 1,233 -0.03(-0.87%)
Mar 02, 2016 3.603 3.845 3.585 3.617 16,072 +0.07(+1.89%)
Mar 01, 2016 3.514 3.655 3.514 3.549 11,424 +0.05(+1.54%)
Feb 29, 2016 3.469 3.630 3.469 3.496 12,086 +0.08(+2.36%)
Feb 26, 2016 3.540 3.557 3.413 3.415 9,980 -0.13(-3.79%)
Feb 25, 2016 3.594 3.594 3.517 3.549 7,921 -0.07(-1.88%)
Feb 24, 2016 3.603 3.621 3.603 3.617 614 +0.01(+0.15%)
Feb 23, 2016 3.594 3.612 3.594 3.612 745 -0.02(-0.49%)
Feb 22, 2016 3.576 3.639 3.567 3.630 16,460 -0.02(-0.49%)
Feb 19, 2016 3.669 3.675 3.594 3.648 9,031 -0.05(-1.45%)
Feb 18, 2016 3.684 3.720 3.639 3.702 6,950 +0.05(+1.47%)
Feb 17, 2016 3.675 3.675 3.549 3.648 5,617 -0.02(-0.49%)
Feb 16, 2016 3.586 3.693 3.577 3.666 6,295 +0.08(+2.28%)
Feb 12, 2016 3.576 3.584 3.584 3.584 3,570 +0.04(+1.24%)
Feb 11, 2016 3.603 3.619 3.540 3.540 4,817 -0.09(-2.47%)
Feb 10, 2016 3.693 3.693 3.603 3.630 2,346 -0.02(-0.49%)
Feb 09, 2016 3.639 3.666 3.630 3.648 2,974 -0.04(-0.97%)
Feb 08, 2016 3.675 3.702 3.675 3.684 3,016 +0.01(+0.24%)
Feb 05, 2016 3.675 3.711 3.675 3.675 11,674 -0.01(-0.24%)
Feb 04, 2016 3.693 3.729 3.684 3.684 3,949 -0.04(-1.20%)
Feb 03, 2016 3.764 3.799 3.729 3.729 12,340 +0.01(+0.24%)
Feb 02, 2016 3.773 3.773 3.681 3.720 2,281 -0.03(-0.72%)
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.