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 )

3.150 -0.070 (-2.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2009 1.340 1.340 1.321 1.321 3,417 -0.03(-2.38%)
Aug 28, 2009 1.095 1.379 1.095 1.353 10,553 -0.02(-1.18%)
Aug 27, 2009 1.447 1.447 1.366 1.369 10,040 -0.06(-4.49%)
Aug 26, 2009 1.434 1.434 1.434 1.434 6,570 +0.05(+3.49%)
Aug 25, 2009 1.350 1.385 1.350 1.385 9,001 +0.03(+2.38%)
Aug 24, 2009 1.340 1.424 1.340 1.353 8,954 -0.00(-0.24%)
Aug 21, 2009 1.389 1.418 1.337 1.356 28,927 -0.04(-2.77%)
Aug 20, 2009 1.466 1.466 1.395 1.395 4,190 -0.04(-2.70%)
Aug 19, 2009 1.434 1.434 1.434 1.434 310 +0.04(+2.77%)
Aug 17, 2009 1.459 1.395 1.395 1.395 27,313 -0.07(-5.04%)
Aug 14, 2009 1.469 1.472 1.459 1.469 18,384 -0.02(-1.08%)
Aug 13, 2009 1.527 1.527 1.485 1.485 3,103 -0.06(-3.96%)
Aug 11, 2009 1.508 1.546 1.546 1.546 46,557 +0.04(+2.78%)
Aug 10, 2009 1.505 1.505 1.505 1.505 620 -0.05(-3.11%)
Aug 07, 2009 1.601 1.601 1.553 1.553 9,147 +0.01(+0.63%)
Aug 06, 2009 1.579 1.579 1.476 1.543 11,298 -0.03(-2.04%)
Aug 05, 2009 1.453 1.575 1.431 1.575 3,839 +0.14(+9.40%)
Aug 04, 2009 1.437 1.469 1.430 1.440 13,762 -0.04(-2.83%)
Aug 03, 2009 1.427 1.482 1.427 1.482 7,657 +0.03(+2.22%)
Jul 31, 2009 1.495 1.498 1.418 1.450 11,577 +0.07(+5.26%)
Jul 29, 2009 1.385 1.377 1.377 1.377 33,521 -0.01(-0.58%)
Jul 28, 2009 1.418 1.418 1.385 1.385 17,691 -0.03(-2.27%)
Jul 27, 2009 1.447 1.447 1.398 1.418 2,172 +0.03(+1.85%)
Jul 24, 2009 1.331 1.392 1.331 1.392 2,855 +0.04(+2.73%)
Jul 23, 2009 1.355 1.366 1.321 1.355 9,460 +0.00(+0.36%)
Jul 22, 2009 1.305 1.350 1.305 1.350 9,289 +0.06(+4.75%)
Jul 21, 2009 1.260 1.289 1.260 1.289 620 +0.04(+3.09%)
Jul 20, 2009 1.273 1.273 1.237 1.250 20,578 -0.04(-3.00%)
Jul 17, 2009 1.289 1.298 1.287 1.289 8,070 +0.00(+0.00%)
Jul 16, 2009 1.263 1.292 1.263 1.289 49,779 +0.00(+0.07%)
Jul 15, 2009 1.292 1.292 1.260 1.288 8,504 +0.05(+4.03%)
Jul 14, 2009 1.289 1.289 1.237 1.238 7,914 -0.05(-3.95%)
Jul 13, 2009 1.224 1.289 1.224 1.289 1,474 +0.06(+5.27%)
Jul 10, 2009 1.321 1.321 1.224 1.224 13,445 -0.05(-4.28%)
Jul 09, 2009 1.244 1.279 1.240 1.279 1,241 +0.05(+4.14%)
Jul 08, 2009 1.289 1.289 1.224 1.228 5,400 -0.06(-4.69%)
Jul 07, 2009 1.289 1.292 1.289 1.289 21,540 -0.00(-0.00%)
Jul 06, 2009 1.327 1.327 1.289 1.289 8,380 -0.03(-2.44%)
Jul 01, 2009 1.321 1.321 1.321 1.321 0 +0.05(+3.80%)
Jun 30, 2009 1.273 1.289 1.273 1.273 20,982 -0.02(-1.25%)
Jun 29, 2009 1.224 1.289 1.224 1.289 7,300 +0.05(+3.63%)
Jun 26, 2009 1.289 1.289 1.244 1.244 12,725 +0.01(+1.05%)
Jun 25, 2009 1.289 1.289 1.224 1.231 9,001 -0.06(-4.50%)
Jun 23, 2009 1.289 1.289 1.289 1.289 0 +0.06(+5.26%)
Jun 22, 2009 1.289 1.289 1.224 1.224 12,635 -0.02(-1.55%)
Jun 18, 2009 1.347 1.244 1.244 1.244 12,089 -0.08(-6.08%)
Jun 17, 2009 1.170 1.353 1.166 1.324 38,388 -0.03(-1.91%)
Jun 16, 2009 1.289 1.350 1.289 1.350 19,988 +0.06(+4.75%)
Jun 15, 2009 1.289 1.289 1.289 1.289 6,145 +0.00(+0.25%)
Jun 12, 2009 1.289 1.318 1.231 1.286 19,091 -0.08(-5.67%)
Jun 11, 2009 1.321 1.363 1.260 1.363 43,317 +0.04(+3.17%)
Jun 10, 2009 1.321 1.324 1.289 1.321 23,449 +0.00(+0.00%)
Jun 09, 2009 1.231 1.321 1.231 1.321 34,688 +0.03(+2.50%)
Jun 08, 2009 1.286 1.289 1.231 1.289 13,222 +0.02(+1.26%)
Jun 05, 2009 1.276 1.276 1.232 1.273 6,536 -0.01(-1.00%)
Jun 04, 2009 1.231 1.286 1.228 1.286 11,782 +0.06(+4.72%)
Jun 03, 2009 1.228 1.257 1.228 1.228 24,358 -0.01(-1.04%)
Jun 02, 2009 1.237 1.240 1.179 1.240 14,876 +0.03(+2.67%)
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.