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 (%)
Sep 30, 2014 3.936 4.070 3.880 4.070 20,374 +0.12(+3.14%)
Sep 29, 2014 3.946 3.975 3.864 3.946 47,469 -0.01(-0.21%)
Sep 26, 2014 4.004 4.086 3.888 3.954 28,427 -0.03(-0.83%)
Sep 25, 2014 4.004 4.061 3.987 3.987 19,479 -0.02(-0.41%)
Sep 24, 2014 4.036 4.052 4.004 4.004 34,562 -0.07(-1.60%)
Sep 23, 2014 4.004 4.069 3.995 4.069 42,817 +0.05(+1.21%)
Sep 22, 2014 4.191 4.191 4.004 4.020 93,460 -0.19(-4.45%)
Sep 19, 2014 4.231 4.240 4.166 4.207 62,961 -0.02(-0.58%)
Sep 18, 2014 4.248 4.272 4.231 4.231 30,734 -0.04(-0.95%)
Sep 17, 2014 4.231 4.272 4.231 4.272 11,876 +0.05(+1.16%)
Sep 16, 2014 4.321 4.337 4.223 4.223 47,178 -0.11(-2.63%)
Sep 15, 2014 4.288 4.370 4.288 4.337 32,733 +0.01(+0.22%)
Sep 12, 2014 4.345 4.370 4.313 4.328 60,618 -0.06(-1.33%)
Sep 11, 2014 4.370 4.469 4.353 4.386 52,477 -0.01(-0.19%)
Sep 10, 2014 4.419 4.426 4.370 4.394 39,776 -0.03(-0.74%)
Sep 09, 2014 4.435 4.467 4.394 4.427 5,136 -0.04(-0.91%)
Sep 08, 2014 4.394 4.467 4.386 4.467 13,405 +0.07(+1.67%)
Sep 05, 2014 4.410 4.488 4.362 4.394 27,412 -0.01(-0.18%)
Sep 04, 2014 4.467 4.476 4.402 4.402 9,215 -0.07(-1.64%)
Sep 03, 2014 4.508 4.508 4.459 4.476 15,892 -0.02(-0.54%)
Sep 02, 2014 4.459 4.557 4.459 4.500 12,544 -0.02(-0.36%)
Aug 29, 2014 4.410 4.516 4.516 4.516 14,132 +0.11(+2.40%)
Aug 28, 2014 4.402 4.435 4.378 4.410 7,324 +0.03(+0.74%)
Aug 27, 2014 4.410 4.410 4.378 4.378 11,749 -0.06(-1.28%)
Aug 26, 2014 4.402 4.459 4.358 4.435 11,490 +0.04(+0.93%)
Aug 25, 2014 4.337 4.476 4.321 4.394 36,332 +0.06(+1.31%)
Aug 22, 2014 4.402 4.402 4.321 4.337 11,157 -0.04(-0.93%)
Aug 21, 2014 4.321 4.410 4.280 4.378 24,779 +0.07(+1.70%)
Aug 20, 2014 4.240 4.345 4.240 4.305 37,282 -0.03(-0.75%)
Aug 19, 2014 4.354 4.362 4.329 4.337 20,892 -0.02(-0.56%)
Aug 18, 2014 4.402 4.402 4.329 4.362 15,653 -0.04(-0.92%)
Aug 15, 2014 4.223 4.402 4.199 4.402 38,487 +0.17(+4.04%)
Aug 14, 2014 4.207 4.233 4.207 4.231 11,914 +0.00(+0.00%)
Aug 13, 2014 4.231 4.297 4.218 4.231 7,901 +0.01(+0.19%)
Aug 12, 2014 4.248 4.256 4.248 4.223 18,229 -0.02(-0.57%)
Aug 11, 2014 4.272 4.321 4.215 4.248 25,648 -0.07(-1.51%)
Aug 08, 2014 4.280 4.280 4.248 4.313 14,886 +0.03(+0.76%)
Aug 07, 2014 4.313 4.435 4.280 4.280 5,091 +0.01(+0.19%)
Aug 06, 2014 4.337 4.337 4.265 4.272 11,496 -0.08(-1.87%)
Aug 05, 2014 4.370 4.450 4.248 4.354 9,253 -0.07(-1.47%)
Aug 04, 2014 4.427 4.427 4.337 4.419 17,307 +0.03(+0.74%)
Aug 01, 2014 4.305 4.394 4.272 4.386 19,299 +0.04(+0.94%)
Jul 31, 2014 4.476 4.484 4.256 4.345 57,654 -0.13(-2.91%)
Jul 30, 2014 4.492 4.516 4.476 4.476 15,411 -0.02(-0.36%)
Jul 29, 2014 4.492 4.557 4.484 4.492 20,175 -0.02(-0.36%)
Jul 28, 2014 4.533 4.590 4.492 4.508 19,386 -0.05(-1.07%)
Jul 25, 2014 4.598 4.606 4.524 4.557 18,916 -0.05(-1.06%)
Jul 24, 2014 4.622 4.679 4.598 4.606 25,280 +0.03(+0.71%)
Jul 23, 2014 4.638 4.687 4.573 4.573 17,144 -0.04(-0.88%)
Jul 22, 2014 4.622 4.729 4.598 4.614 22,617 +0.01(+0.18%)
Jul 21, 2014 4.720 4.769 4.606 4.606 30,045 -0.11(-2.41%)
Jul 18, 2014 4.622 4.801 4.598 4.720 30,835 +0.10(+2.11%)
Jul 17, 2014 4.663 4.663 4.598 4.622 13,457 -0.02(-0.35%)
Jul 16, 2014 4.638 4.679 4.549 4.638 51,912 -0.03(-0.70%)
Jul 15, 2014 4.785 4.834 4.638 4.671 25,605 -0.10(-2.05%)
Jul 14, 2014 4.850 4.882 4.760 4.769 20,135 -0.06(-1.18%)
Jul 11, 2014 4.801 4.923 4.744 4.825 16,866 +0.03(+0.68%)
Jul 10, 2014 4.882 4.996 4.760 4.793 24,242 -0.14(-2.81%)
Jul 09, 2014 4.817 5.135 4.809 4.931 47,558 +0.11(+2.19%)
Jul 08, 2014 4.882 4.923 4.817 4.825 23,960 -0.09(-1.82%)
Jul 07, 2014 4.972 5.045 4.899 4.915 18,122 -0.11(-2.11%)
Jul 03, 2014 4.964 5.021 5.021 5.021 10,322 +0.03(+0.65%)
Jul 02, 2014 4.882 5.005 4.882 4.988 29,792 +0.07(+1.32%)
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.