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 )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 2.020 2.020 1.885 2.010 147,587 +0.06(+3.31%)
Mar 30, 2005 1.998 2.020 1.933 1.946 106,139 -0.08(-3.85%)
Mar 29, 2005 2.046 2.046 1.998 2.024 16,912 -0.02(-1.07%)
Mar 28, 2005 2.062 2.094 2.014 2.046 55,465 -0.04(-1.70%)
Mar 24, 2005 2.094 2.094 2.056 2.081 50,468 +0.02(+1.10%)
Mar 23, 2005 2.155 2.159 1.988 2.059 48,736 -0.02(-0.93%)
Mar 22, 2005 2.036 2.159 2.036 2.078 149,239 +0.02(+0.78%)
Mar 21, 2005 2.036 2.068 1.949 2.062 93,776 +0.03(+1.59%)
Mar 18, 2005 1.933 2.036 1.933 2.030 162,728 +0.09(+4.48%)
Mar 17, 2005 2.262 2.391 1.894 1.943 734,599 -0.38(-16.25%)
Mar 16, 2005 2.436 2.436 2.310 2.320 33,875 -0.05(-1.91%)
Mar 15, 2005 2.271 2.365 2.271 2.365 4,770 +0.05(+1.94%)
Mar 14, 2005 2.342 2.468 2.304 2.320 17,921 +0.02(+0.84%)
Mar 11, 2005 2.304 2.391 2.255 2.300 80,796 -0.04(-1.65%)
Mar 10, 2005 2.445 2.484 2.336 2.339 36,687 -0.16(-6.32%)
Mar 09, 2005 2.545 2.545 2.439 2.497 17,691 -0.02(-0.76%)
Mar 08, 2005 2.577 2.577 2.481 2.516 29,036 +0.04(+1.42%)
Mar 07, 2005 2.577 2.577 2.459 2.481 38,000 -0.02(-0.65%)
Mar 04, 2005 2.527 2.535 2.471 2.497 44,285 +0.08(+3.33%)
Mar 03, 2005 2.574 2.574 2.416 2.416 10,776 -0.08(-3.23%)
Mar 02, 2005 2.577 2.577 2.497 2.497 34,719 -0.08(-3.00%)
Mar 01, 2005 2.577 2.577 2.471 2.574 60,608 +0.08(+3.23%)
Feb 28, 2005 2.577 2.577 2.449 2.494 32,472 -0.01(-0.24%)
Feb 25, 2005 2.481 2.500 2.352 2.500 80,911 +0.21(+9.28%)
Feb 24, 2005 2.320 2.393 2.271 2.287 37,208 +0.00(+0.00%)
Feb 23, 2005 2.516 2.516 2.278 2.287 22,158 -0.05(-2.20%)
Feb 22, 2005 2.416 2.510 2.339 2.339 88,832 -0.07(-2.95%)
Feb 18, 2005 2.661 2.690 2.391 2.410 276,512 -0.29(-10.73%)
Feb 17, 2005 2.677 2.764 2.652 2.700 17,862 +0.02(+0.84%)
Feb 16, 2005 2.819 2.819 2.661 2.677 11,375 -0.01(-0.24%)
Feb 15, 2005 2.739 2.742 2.684 2.684 35,846 -0.06(-2.24%)
Feb 14, 2005 2.687 2.813 2.658 2.745 22,819 -0.08(-2.84%)
Feb 11, 2005 2.822 2.835 2.655 2.826 53,556 -0.01(-0.23%)
Feb 10, 2005 2.951 2.951 2.832 2.832 7,883 -0.01(-0.23%)
Feb 09, 2005 2.961 2.961 2.835 2.838 22,782 -0.09(-3.08%)
Feb 08, 2005 2.855 2.961 2.855 2.929 64,137 +0.07(+2.60%)
Feb 07, 2005 2.993 2.993 2.848 2.855 91,433 +0.00(+0.11%)
Feb 04, 2005 2.893 2.906 2.819 2.851 28,316 +0.01(+0.45%)
Feb 03, 2005 2.703 2.932 2.674 2.838 97,445 +0.15(+5.51%)
Feb 02, 2005 2.674 2.706 2.648 2.690 73,598 -0.05(-1.65%)
Feb 01, 2005 2.755 2.764 2.658 2.735 46,427 +0.01(+0.47%)
Jan 31, 2005 2.774 2.835 2.616 2.722 79,117 +0.02(+0.72%)
Jan 28, 2005 2.884 2.884 2.668 2.703 49,428 -0.06(-2.33%)
Jan 27, 2005 2.735 2.799 2.693 2.768 26,407 +0.01(+0.47%)
Jan 26, 2005 2.809 2.809 2.645 2.755 44,509 +0.02(+0.59%)
Jan 25, 2005 2.809 2.915 2.739 2.739 105,384 -0.01(-0.23%)
Jan 24, 2005 2.993 2.993 2.745 2.745 89,533 -0.25(-8.29%)
Jan 21, 2005 2.919 2.993 2.829 2.993 70,745 +0.17(+5.93%)
Jan 20, 2005 3.029 3.029 2.710 2.826 65,674 -0.17(-5.70%)
Jan 19, 2005 3.029 3.029 2.900 2.996 18,247 +0.03(+0.87%)
Jan 18, 2005 2.835 3.045 2.819 2.971 105,434 +0.06(+2.22%)
Jan 14, 2005 2.999 3.096 2.835 2.906 261,496 -0.06(-2.06%)
Jan 13, 2005 2.900 3.212 2.884 2.967 284,864 +0.02(+0.66%)
Jan 12, 2005 3.045 3.154 2.803 2.948 283,288 -0.09(-2.87%)
Jan 11, 2005 3.186 3.196 2.983 3.035 398,416 -0.19(-5.99%)
Jan 10, 2005 3.302 3.447 3.161 3.228 373,520 -0.23(-6.62%)
Jan 07, 2005 3.831 3.947 3.228 3.457 2,139,283 +0.31(+9.71%)
Jan 06, 2005 2.996 3.563 2.906 3.151 826,377 +0.07(+2.41%)
Jan 05, 2005 3.302 3.320 2.932 3.077 528,808 -0.18(-5.45%)
Jan 04, 2005 3.995 3.995 3.045 3.254 2,464,823 -0.94(-22.43%)
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.