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 )

3.240 +0.015 (+0.47%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 3.810 3.935 3.762 3.780 20,126 +0.01(+0.27%)
Jul 28, 2023 3.710 3.770 3.700 3.770 5,487 -0.01(-0.26%)
Jul 27, 2023 3.841 3.841 3.750 3.780 3,607 +0.01(+0.27%)
Jul 26, 2023 3.755 3.770 3.720 3.770 1,054 +0.07(+1.89%)
Jul 25, 2023 3.800 3.885 3.700 3.700 8,681 +0.01(+0.27%)
Jul 24, 2023 3.860 3.900 3.690 3.690 4,611 -0.12(-3.15%)
Jul 21, 2023 3.800 3.880 3.800 3.810 3,710 -0.04(-1.04%)
Jul 20, 2023 3.820 3.860 3.820 3.850 4,297 -0.06(-1.53%)
Jul 19, 2023 3.830 3.910 3.830 3.910 3,234 -0.07(-1.76%)
Jul 18, 2023 3.880 3.983 3.866 3.980 8,490 +0.07(+1.79%)
Jul 17, 2023 3.950 4.000 3.910 3.910 6,555 -0.07(-1.76%)
Jul 14, 2023 4.090 4.090 3.980 3.980 15,658 -0.09(-2.21%)
Jul 13, 2023 4.040 4.096 4.000 4.070 6,063 +0.00(+0.00%)
Jul 12, 2023 4.030 4.160 4.010 4.070 4,946 +0.04(+0.99%)
Jul 11, 2023 4.030 4.074 4.020 4.030 776 +0.01(+0.25%)
Jul 10, 2023 4.090 4.150 4.020 4.020 6,124 -0.14(-3.37%)
Jul 07, 2023 4.070 4.160 4.030 4.160 1,176 +0.16(+4.00%)
Jul 06, 2023 4.020 4.020 4.000 4.000 1,966 -0.02(-0.50%)
Jul 05, 2023 4.040 4.127 4.020 4.020 4,065 -0.11(-2.55%)
Jul 03, 2023 4.125 4.125 4.125 4.125 476 -0.03(-0.60%)
Jun 30, 2023 4.030 4.250 4.030 4.150 3,923 -0.03(-0.72%)
Jun 29, 2023 4.240 4.240 4.140 4.180 1,970 +0.13(+3.21%)
Jun 28, 2023 4.040 4.150 4.040 4.050 2,861 -0.15(-3.57%)
Jun 27, 2023 4.100 4.210 4.010 4.200 5,728 -0.02(-0.48%)
Jun 26, 2023 4.030 4.240 4.030 4.220 4,756 -0.02(-0.47%)
Jun 23, 2023 4.000 4.240 4.000 4.240 7,909 +0.22(+5.47%)
Jun 22, 2023 4.250 4.250 4.020 4.020 10,291 -0.23(-5.41%)
Jun 21, 2023 4.240 4.260 4.140 4.250 2,852 -0.01(-0.23%)
Jun 20, 2023 4.390 4.390 4.260 4.260 8,173 -0.19(-4.27%)
Jun 16, 2023 4.560 4.660 4.450 4.450 8,025 -0.11(-2.41%)
Jun 15, 2023 5.070 5.080 4.510 4.560 39,217 -0.30(-6.17%)
Jun 14, 2023 4.800 4.980 4.690 4.860 40,652 +0.18(+3.85%)
Jun 13, 2023 4.800 4.800 4.584 4.680 6,067 -0.10(-2.09%)
Jun 12, 2023 4.600 4.790 4.569 4.780 5,221 +0.23(+5.05%)
Jun 09, 2023 4.630 4.790 4.540 4.550 5,528 -0.15(-3.19%)
Jun 08, 2023 4.590 4.770 4.546 4.700 2,727 -0.08(-1.64%)
Jun 07, 2023 4.560 4.778 4.420 4.778 5,328 +0.30(+6.65%)
Jun 06, 2023 4.420 4.580 4.420 4.480 1,280 -0.01(-0.22%)
Jun 05, 2023 4.490 4.490 4.380 4.490 2,606 +0.00(+0.00%)
Jun 02, 2023 4.460 4.521 4.389 4.490 6,154 +0.02(+0.45%)
Jun 01, 2023 4.430 4.610 4.430 4.470 3,412 +0.03(+0.68%)
May 31, 2023 4.760 4.760 4.420 4.440 2,407 -0.33(-6.93%)
May 30, 2023 4.520 4.860 4.520 4.771 4,743 +0.27(+6.01%)
May 26, 2023 4.670 4.700 4.270 4.500 8,374 +0.10(+2.27%)
May 25, 2023 4.410 4.760 4.370 4.400 4,609 +0.04(+0.92%)
May 24, 2023 4.260 4.480 4.260 4.360 35,679 +0.30(+7.39%)
May 23, 2023 4.030 4.090 3.990 4.060 3,567 +0.08(+2.01%)
May 22, 2023 4.010 4.030 3.980 3.980 5,116 +0.00(+0.00%)
May 19, 2023 3.980 3.980 3.980 3.980 443 +0.01(+0.21%)
May 18, 2023 4.000 4.000 3.940 3.972 2,364 -0.06(-1.45%)
May 17, 2023 3.870 4.030 3.869 4.030 3,159 +0.10(+2.41%)
May 16, 2023 3.970 4.000 3.896 3.935 13,491 +0.06(+1.68%)
May 15, 2023 3.780 4.000 3.778 3.870 4,553 -0.06(-1.65%)
May 12, 2023 4.010 4.010 3.921 3.935 2,075 -0.06(-1.38%)
May 11, 2023 4.000 4.000 3.900 3.990 7,161 +0.03(+0.76%)
May 10, 2023 3.890 3.986 3.880 3.960 2,658 -0.02(-0.50%)
May 09, 2023 4.000 4.000 3.830 3.980 7,226 +0.00(+0.00%)
May 08, 2023 3.905 3.980 3.905 3.980 1,208 +0.08(+2.05%)
May 05, 2023 3.890 3.900 3.781 3.900 2,444 +0.09(+2.36%)
May 04, 2023 3.850 3.868 3.780 3.810 12,655 -0.04(-1.04%)
May 03, 2023 3.920 3.940 3.810 3.850 12,435 -0.05(-1.28%)
May 02, 2023 4.000 4.091 3.900 3.900 13,676 -0.10(-2.50%)
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.