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 )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jun 30, 2006 1.930 1.946 1.865 1.917 13,036 +0.03(+1.71%)
Jun 29, 2006 1.952 1.952 1.843 1.885 30,417 +0.01(+0.34%)
Jun 28, 2006 1.911 1.914 1.862 1.878 10,872 +0.04(+1.92%)
Jun 27, 2006 1.836 1.907 1.827 1.843 17,071 -0.05(-2.67%)
Jun 26, 2006 1.907 1.933 1.862 1.893 37,556 -0.01(-0.73%)
Jun 23, 2006 1.901 1.930 1.811 1.907 55,710 +0.01(+0.34%)
Jun 22, 2006 1.894 1.930 1.885 1.901 10,863 -0.02(-1.01%)
Jun 21, 2006 1.930 1.933 1.862 1.920 20,019 -0.02(-1.00%)
Jun 20, 2006 1.988 1.991 1.878 1.940 26,072 -0.06(-2.90%)
Jun 19, 2006 1.936 1.998 1.856 1.998 58,352 +0.05(+2.65%)
Jun 16, 2006 1.856 1.977 1.853 1.946 52,998 +0.09(+5.04%)
Jun 15, 2006 1.882 1.882 1.724 1.853 166,046 +0.02(+1.05%)
Jun 14, 2006 1.998 2.191 1.798 1.833 202,553 -0.15(-7.76%)
Jun 13, 2006 1.956 1.998 1.940 1.987 34,142 +0.01(+0.63%)
Jun 12, 2006 2.059 2.059 1.964 1.975 14,650 -0.08(-4.07%)
Jun 09, 2006 1.998 2.075 1.972 2.059 55,934 -0.02(-0.93%)
Jun 08, 2006 2.004 2.078 1.911 2.078 56,337 +0.08(+3.87%)
Jun 07, 2006 2.088 2.097 1.888 2.001 94,909 -0.07(-3.25%)
Jun 06, 2006 2.007 2.094 1.909 2.068 73,682 +0.04(+2.04%)
Jun 05, 2006 1.927 2.030 1.849 2.027 48,118 +0.07(+3.80%)
Jun 02, 2006 1.972 2.010 1.952 1.952 30,144 -0.05(-2.57%)
Jun 01, 2006 1.998 2.030 1.943 2.004 29,315 -0.04(-2.05%)
May 31, 2006 1.901 2.046 1.891 2.046 80,166 +0.10(+5.31%)
May 30, 2006 1.972 1.972 1.914 1.943 27,950 -0.02(-0.99%)
May 26, 2006 1.888 1.965 1.888 1.962 76,953 +0.07(+3.92%)
May 25, 2006 1.785 1.888 1.785 1.888 40,654 +0.12(+6.64%)
May 24, 2006 1.788 1.788 1.749 1.770 15,953 -0.01(-0.81%)
May 23, 2006 1.770 1.795 1.766 1.785 16,146 +0.02(+1.09%)
May 22, 2006 1.856 1.859 1.756 1.766 29,678 -0.02(-1.08%)
May 19, 2006 1.804 1.875 1.782 1.785 46,359 -0.04(-2.29%)
May 18, 2006 1.836 1.853 1.811 1.827 9,932 -0.04(-2.24%)
May 17, 2006 1.911 1.914 1.869 1.869 22,658 -0.04(-2.19%)
May 16, 2006 1.873 1.920 1.859 1.911 23,666 +0.04(+2.07%)
May 15, 2006 1.891 1.891 1.869 1.872 7,759 -0.03(-1.69%)
May 12, 2006 1.917 1.930 1.894 1.904 27,127 -0.01(-0.67%)
May 11, 2006 1.917 1.940 1.911 1.917 32,947 +0.00(+0.00%)
May 10, 2006 1.927 1.933 1.901 1.917 19,864 +0.02(+1.02%)
May 09, 2006 1.869 1.930 1.869 1.898 78,598 +0.03(+1.55%)
May 08, 2006 1.865 1.869 1.865 1.869 1,551 +0.01(+0.35%)
May 05, 2006 1.871 1.885 1.862 1.862 6,362 +0.00(+0.17%)
May 04, 2006 1.853 1.869 1.853 1.859 4,035 -0.02(-1.03%)
May 03, 2006 1.830 1.901 1.830 1.878 53,137 -0.00(-0.17%)
May 02, 2006 1.872 1.882 1.862 1.882 13,641 +0.05(+2.46%)
May 01, 2006 1.862 1.885 1.836 1.836 17,095 -0.03(-1.54%)
Apr 28, 2006 1.885 1.885 1.865 1.865 11,794 +0.03(+1.39%)
Apr 27, 2006 1.859 1.869 1.798 1.840 20,252 +0.04(+2.15%)
Apr 26, 2006 1.878 1.885 1.782 1.801 38,037 -0.07(-3.62%)
Apr 25, 2006 1.869 1.898 1.836 1.869 9,932 +0.01(+0.69%)
Apr 24, 2006 1.862 1.865 1.833 1.856 18,592 -0.01(-0.69%)
Apr 21, 2006 1.880 1.978 1.869 1.869 29,734 +0.00(+0.00%)
Apr 20, 2006 1.907 1.942 1.853 1.869 24,551 -0.09(-4.61%)
Apr 19, 2006 1.894 1.959 1.862 1.959 27,934 +0.10(+5.19%)
Apr 18, 2006 1.898 1.901 1.862 1.862 3,414 +0.00(+0.10%)
Apr 17, 2006 1.965 1.965 1.860 1.860 8,380 -0.11(-5.34%)
Apr 13, 2006 1.885 1.965 1.836 1.965 17,754 +0.08(+4.27%)
Apr 12, 2006 1.909 1.927 1.885 1.885 15,829 -0.03(-1.35%)
Apr 11, 2006 1.948 1.948 1.911 1.911 3,103 -0.06(-3.26%)
Apr 10, 2006 1.989 1.989 1.975 1.975 1,086 +0.00(+0.00%)
Apr 07, 2006 1.917 1.993 1.917 1.975 23,697 +0.06(+3.03%)
Apr 06, 2006 1.962 1.985 1.917 1.917 48,469 -0.04(-2.14%)
Apr 05, 2006 1.959 1.959 1.956 1.959 9,621 +0.04(+2.01%)
Apr 04, 2006 1.927 1.959 1.920 1.920 14,057 -0.01(-0.33%)
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.