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 (%)
Dec 31, 2008 1.611 1.614 1.530 1.559 18,930 -0.05(-3.39%)
Dec 30, 2008 1.611 1.614 1.611 1.614 3,122 +0.01(+0.40%)
Dec 29, 2008 1.749 1.749 1.540 1.608 29,092 -0.04(-2.16%)
Dec 26, 2008 1.875 1.875 1.582 1.643 28,965 +0.03(+2.00%)
Dec 24, 2008 1.775 1.775 1.553 1.611 15,519 -0.24(-13.19%)
Dec 23, 2008 1.566 1.856 1.550 1.856 30,430 +0.31(+20.25%)
Dec 22, 2008 1.621 1.679 1.543 1.543 35,942 -0.07(-4.39%)
Dec 19, 2008 1.579 1.859 1.579 1.614 30,014 -0.00(-0.20%)
Dec 18, 2008 1.530 1.894 1.479 1.617 50,974 +0.14(+9.37%)
Dec 17, 2008 1.688 1.688 1.455 1.479 18,768 -0.29(-16.55%)
Dec 16, 2008 1.846 1.865 1.621 1.772 57,998 +0.03(+1.66%)
Dec 15, 2008 2.001 2.223 1.653 1.743 149,236 -0.23(-11.46%)
Dec 12, 2008 1.356 1.969 1.356 1.969 74,445 +0.45(+29.72%)
Dec 11, 2008 1.653 1.675 1.437 1.517 14,389 -0.16(-9.42%)
Dec 10, 2008 1.546 1.675 1.546 1.675 17,366 +0.26(+18.18%)
Dec 09, 2008 1.363 1.495 1.363 1.418 15,165 -0.06(-3.93%)
Dec 08, 2008 1.411 1.580 1.411 1.476 76,146 +0.04(+2.46%)
Dec 05, 2008 1.482 1.482 1.414 1.440 24,942 +0.02(+1.59%)
Dec 04, 2008 1.482 1.662 1.228 1.418 106,853 -0.06(-4.35%)
Dec 03, 2008 1.363 1.482 1.218 1.482 77,729 +0.20(+15.58%)
Dec 02, 2008 1.401 1.434 1.250 1.282 68,371 -0.04(-3.16%)
Dec 01, 2008 1.372 1.424 1.260 1.324 24,706 -0.11(-7.85%)
Nov 28, 2008 1.279 1.437 1.279 1.437 2,172 +0.20(+15.84%)
Nov 26, 2008 1.240 1.240 1.240 1.240 310 -0.03(-2.31%)
Nov 25, 2008 1.395 1.401 1.208 1.270 73,008 -0.06(-4.58%)
Nov 24, 2008 1.337 1.340 1.253 1.331 10,810 +0.08(+6.17%)
Nov 21, 2008 1.289 1.450 1.244 1.253 49,583 -0.06(-4.66%)
Nov 20, 2008 1.353 1.450 1.298 1.315 32,056 -0.08(-5.99%)
Nov 19, 2008 1.401 1.401 1.353 1.398 16,015 -0.00(-0.23%)
Nov 18, 2008 1.389 1.408 1.353 1.401 20,715 -0.10(-6.45%)
Nov 17, 2008 1.492 1.498 1.492 1.498 14,898 +0.08(+5.68%)
Nov 14, 2008 1.421 1.421 1.389 1.418 18,312 +0.00(+0.00%)
Nov 13, 2008 1.408 1.418 1.360 1.418 33,322 -0.08(-5.38%)
Nov 12, 2008 1.356 1.498 1.356 1.498 18,809 +0.01(+0.65%)
Nov 11, 2008 1.643 1.708 1.434 1.488 23,477 -0.20(-12.00%)
Nov 10, 2008 1.688 1.725 1.688 1.691 14,386 +0.00(+0.19%)
Nov 07, 2008 1.672 1.724 1.643 1.688 14,653 +0.03(+1.95%)
Nov 06, 2008 1.691 1.737 1.656 1.656 18,576 -0.05(-3.02%)
Nov 05, 2008 1.708 1.782 1.708 1.708 27,763 +0.03(+1.53%)
Nov 04, 2008 1.437 1.762 1.437 1.682 37,742 +0.24(+16.78%)
Nov 03, 2008 1.392 1.447 1.369 1.440 6,282 -0.01(-0.67%)
Oct 31, 2008 1.453 1.453 1.395 1.450 15,829 -0.06(-3.75%)
Oct 30, 2008 1.385 1.506 1.385 1.506 1,303 -0.04(-2.59%)
Oct 29, 2008 1.546 1.546 1.546 1.546 2,327 +0.02(+1.05%)
Oct 28, 2008 1.579 1.579 1.530 1.530 16,140 -0.02(-1.45%)
Oct 27, 2008 1.608 1.724 1.553 1.553 16,074 +0.01(+0.42%)
Oct 24, 2008 1.608 1.611 1.546 1.546 10,590 -0.16(-9.43%)
Oct 23, 2008 1.530 1.708 1.530 1.708 15,115 +0.16(+10.19%)
Oct 22, 2008 1.621 1.621 1.550 1.550 14,463 -0.07(-4.18%)
Oct 21, 2008 1.653 1.656 1.543 1.617 26,413 +0.04(+2.24%)
Oct 20, 2008 1.746 1.746 1.582 1.582 39,325 -0.17(-9.58%)
Oct 17, 2008 1.579 1.749 1.579 1.749 10,087 +0.14(+8.55%)
Oct 16, 2008 1.640 1.640 1.550 1.612 7,902 +0.00(+0.05%)
Oct 15, 2008 1.582 1.627 1.546 1.611 31,789 +0.10(+6.38%)
Oct 14, 2008 1.579 1.627 1.514 1.514 28,884 -0.09(-5.43%)
Oct 13, 2008 1.463 1.624 1.463 1.601 21,245 +0.11(+7.35%)
Oct 10, 2008 1.079 1.553 1.079 1.492 133,459 +0.46(+44.68%)
Oct 09, 2008 1.582 1.608 0.8570 1.031 176,919 -0.50(-32.49%)
Oct 08, 2008 1.469 1.611 1.469 1.527 121,050 -0.08(-5.20%)
Oct 07, 2008 1.746 1.746 1.611 1.611 61,151 -0.05(-2.72%)
Oct 06, 2008 1.753 1.753 1.627 1.656 54,553 -0.16(-8.87%)
Oct 03, 2008 1.843 1.882 1.662 1.817 31,597 -0.00(-0.18%)
Oct 02, 2008 1.662 1.836 1.662 1.820 23,465 +0.06(+3.67%)
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.