Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2020 6.079 6.079 5.960 5.960 53,569 -0.12(-1.96%)
Jan 30, 2020 6.109 6.123 6.069 6.079 9,732 -0.02(-0.33%)
Jan 29, 2020 6.467 6.467 6.089 6.099 24,757 -0.10(-1.61%)
Jan 28, 2020 6.278 6.288 6.199 6.199 10,314 -0.09(-1.42%)
Jan 27, 2020 6.238 6.408 6.179 6.288 42,912 -0.03(-0.47%)
Jan 24, 2020 6.477 6.500 6.308 6.318 20,201 -0.14(-2.16%)
Jan 23, 2020 6.437 6.672 6.328 6.457 31,970 -0.11(-1.67%)
Jan 22, 2020 6.467 6.567 6.318 6.567 14,666 +0.15(+2.33%)
Jan 21, 2020 6.716 6.716 6.358 6.418 22,031 -0.30(-4.44%)
Jan 17, 2020 6.865 6.885 6.467 6.716 71,761 -0.02(-0.30%)
Jan 16, 2020 6.084 6.825 6.084 6.736 149,933 +0.72(+11.90%)
Jan 15, 2020 5.980 6.182 5.950 6.020 19,340 +0.07(+1.17%)
Jan 14, 2020 6.199 6.268 5.950 5.950 56,947 -0.25(-4.01%)
Jan 13, 2020 6.268 6.358 6.169 6.199 15,556 -0.07(-1.11%)
Jan 10, 2020 6.368 6.443 6.248 6.268 20,302 -0.10(-1.56%)
Jan 09, 2020 6.497 6.557 6.368 6.368 13,975 -0.10(-1.54%)
Jan 08, 2020 6.547 6.607 6.467 6.467 17,217 -0.15(-2.26%)
Jan 07, 2020 6.686 6.716 6.497 6.617 25,786 -0.09(-1.34%)
Jan 06, 2020 6.388 6.756 6.388 6.706 20,938 +0.23(+3.53%)
Jan 03, 2020 6.726 6.726 6.422 6.477 39,297 -0.26(-3.84%)
Jan 02, 2020 6.815 6.825 6.567 6.736 25,532 +0.01(+0.15%)
Dec 31, 2019 6.696 6.865 6.665 6.726 16,583 -0.03(-0.44%)
Dec 30, 2019 6.696 6.941 6.487 6.756 49,349 +0.10(+1.49%)
Dec 27, 2019 6.231 6.656 6.231 6.656 23,185 +0.35(+5.50%)
Dec 26, 2019 6.220 6.626 6.210 6.309 26,117 +0.16(+2.58%)
Dec 24, 2019 5.912 6.363 5.892 6.150 163,004 +0.34(+5.89%)
Dec 23, 2019 5.873 5.922 5.654 5.808 20,920 -0.00(-0.09%)
Dec 20, 2019 5.892 5.942 5.803 5.813 23,891 -0.03(-0.51%)
Dec 19, 2019 6.051 6.051 5.763 5.843 37,120 -0.10(-1.67%)
Dec 18, 2019 5.704 6.011 5.654 5.942 37,634 +0.24(+4.17%)
Dec 17, 2019 5.704 5.734 5.654 5.704 37,400 +0.00(+0.00%)
Dec 16, 2019 5.834 5.894 5.615 5.704 29,262 -0.08(-1.37%)
Dec 13, 2019 5.873 5.912 5.773 5.783 13,911 -0.07(-1.19%)
Dec 12, 2019 5.783 5.922 5.664 5.853 31,233 +0.08(+1.46%)
Dec 11, 2019 5.734 5.863 5.734 5.768 15,938 +0.03(+0.61%)
Dec 10, 2019 5.754 5.833 5.714 5.734 32,170 -0.06(-1.03%)
Dec 09, 2019 5.793 5.853 5.793 5.793 10,640 +0.01(+0.17%)
Dec 06, 2019 5.694 5.853 5.664 5.783 24,193 +0.12(+2.10%)
Dec 05, 2019 5.694 5.724 5.654 5.664 23,516 -0.04(-0.70%)
Dec 04, 2019 5.873 5.873 5.208 5.704 64,571 -0.18(-3.04%)
Dec 03, 2019 5.883 6.061 5.883 5.883 17,694 -0.07(-1.17%)
Dec 02, 2019 6.210 6.210 5.951 5.952 8,118 -0.18(-3.00%)
Nov 29, 2019 6.041 6.170 6.031 6.136 4,334 +0.05(+0.90%)
Nov 27, 2019 5.952 6.160 5.952 6.081 19,153 +0.10(+1.66%)
Nov 26, 2019 5.982 5.992 5.952 5.982 2,795 -0.01(-0.17%)
Nov 25, 2019 5.873 6.021 5.873 5.992 10,184 +0.12(+2.03%)
Nov 22, 2019 6.071 6.071 5.828 5.873 32,863 -0.18(-2.95%)
Nov 21, 2019 6.081 6.150 6.051 6.051 7,089 -0.01(-0.16%)
Nov 20, 2019 6.190 6.230 6.061 6.061 11,237 -0.11(-1.77%)
Nov 19, 2019 6.111 6.250 6.111 6.170 13,179 +0.10(+1.63%)
Nov 18, 2019 6.160 6.200 6.011 6.071 15,811 -0.12(-1.92%)
Nov 15, 2019 6.121 6.240 6.118 6.190 14,616 +0.12(+1.96%)
Nov 14, 2019 6.002 6.131 6.002 6.071 13,301 +0.02(+0.33%)
Nov 13, 2019 6.175 6.175 6.031 6.051 7,861 -0.10(-1.61%)
Nov 12, 2019 6.160 6.185 6.011 6.150 5,433 +0.14(+2.31%)
Nov 11, 2019 6.232 6.232 6.011 6.011 9,138 -0.14(-2.26%)
Nov 08, 2019 6.299 6.299 6.038 6.150 8,669 -0.10(-1.59%)
Nov 07, 2019 6.250 6.349 6.150 6.250 41,473 +0.20(+3.28%)
Nov 06, 2019 6.071 6.088 6.002 6.051 5,199 +0.01(+0.16%)
Nov 05, 2019 5.952 6.250 5.952 6.041 25,050 +0.14(+2.35%)
Nov 04, 2019 5.912 5.977 5.744 5.902 26,261 -0.02(-0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.