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 )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2012 2.872 2.872 2.872 2.872 472 +0.07(+2.64%)
Jun 28, 2012 2.835 2.835 2.798 2.798 1,219 -0.01(-0.26%)
Jun 27, 2012 2.805 2.842 2.805 2.805 2,370 -0.03(-1.04%)
Jun 26, 2012 2.798 2.842 2.798 2.835 7,591 +0.04(+1.57%)
Jun 25, 2012 2.806 2.828 2.791 2.791 9,421 -0.01(-0.52%)
Jun 22, 2012 2.798 2.806 2.733 2.806 4,665 +0.01(+0.52%)
Jun 21, 2012 2.682 2.791 2.660 2.791 4,386 +0.09(+3.51%)
Jun 20, 2012 2.696 2.696 2.696 2.696 1,646 -0.12(-4.39%)
Jun 18, 2012 2.820 2.820 2.820 2.820 0 +0.09(+3.48%)
Jun 15, 2012 2.682 2.726 2.550 2.726 32,791 +0.03(+1.08%)
Jun 14, 2012 2.747 2.777 2.653 2.696 8,267 -0.04(-1.60%)
Jun 13, 2012 2.726 2.798 2.718 2.740 7,245 -0.06(-2.27%)
Jun 12, 2012 2.769 2.804 2.714 2.804 7,547 +0.01(+0.46%)
Jun 11, 2012 2.784 2.915 2.777 2.791 50,542 +0.04(+1.32%)
Jun 08, 2012 2.419 2.806 2.419 2.755 81,116 +0.34(+14.20%)
Jun 07, 2012 2.551 2.551 2.412 2.412 11,525 -0.13(-5.15%)
Jun 06, 2012 2.507 2.543 2.507 2.543 617 +0.04(+1.78%)
Jun 05, 2012 2.456 2.514 2.456 2.499 3,924 +0.02(+0.85%)
Jun 04, 2012 2.543 2.551 2.478 2.478 16,312 -0.04(-1.73%)
Jun 01, 2012 2.492 2.522 2.492 2.522 411 +0.03(+1.17%)
May 31, 2012 2.558 2.558 2.485 2.492 585 -0.07(-2.57%)
May 30, 2012 2.522 2.558 2.522 2.558 4,113 +0.04(+1.74%)
May 29, 2012 2.492 2.518 2.492 2.514 739 +0.01(+0.29%)
May 25, 2012 2.478 2.514 2.478 2.507 9,094 +0.04(+1.78%)
May 24, 2012 2.463 2.463 2.463 2.463 960 +0.03(+1.20%)
May 23, 2012 2.434 2.434 2.434 2.434 137 -0.04(-1.76%)
May 22, 2012 2.449 2.478 2.449 2.478 3,499 +0.03(+1.05%)
May 21, 2012 2.412 2.587 2.412 2.452 5,551 +0.03(+1.35%)
May 18, 2012 2.514 2.514 2.412 2.419 5,282 -0.09(-3.77%)
May 17, 2012 2.522 2.522 2.514 2.514 411 -0.04(-1.71%)
May 16, 2012 2.551 2.558 2.514 2.558 1,921 -0.00(-0.02%)
May 15, 2012 2.573 2.650 2.559 2.559 2,177 -0.01(-0.54%)
May 14, 2012 2.594 2.602 2.572 2.573 9,554 -0.01(-0.28%)
May 11, 2012 2.675 2.675 2.573 2.580 11,747 -0.04(-1.67%)
May 10, 2012 2.624 2.624 2.624 2.624 1,232 +0.00(+0.00%)
May 09, 2012 2.594 2.624 2.551 2.624 924 +0.01(+0.28%)
May 08, 2012 2.616 2.616 2.616 2.616 208 +0.06(+2.28%)
May 07, 2012 2.551 2.569 2.551 2.558 4,391 -0.01(-0.57%)
May 04, 2012 2.602 2.602 2.551 2.573 1,921 -0.05(-1.94%)
May 03, 2012 2.616 2.624 2.616 2.624 2,332 +0.01(+0.28%)
May 02, 2012 2.551 2.616 2.551 2.616 1,932 +0.03(+1.13%)
May 01, 2012 2.740 2.740 2.551 2.587 6,025 -0.15(-5.33%)
Apr 30, 2012 2.740 2.769 2.711 2.733 6,876 +0.01(+0.27%)
Apr 27, 2012 2.726 2.739 2.616 2.726 1,852 -0.01(-0.27%)
Apr 26, 2012 2.667 2.733 2.667 2.733 960 +0.05(+1.91%)
Apr 25, 2012 2.609 2.682 2.608 2.682 8,902 +0.13(+5.14%)
Apr 24, 2012 2.551 2.551 2.551 2.551 454 +0.01(+0.58%)
Apr 23, 2012 2.478 2.536 2.478 2.536 6,583 +0.07(+2.63%)
Apr 20, 2012 2.492 2.507 2.427 2.471 2,785 -0.06(-2.28%)
Apr 19, 2012 2.529 2.529 2.449 2.529 799 -0.01(-0.28%)
Apr 18, 2012 2.536 2.536 2.536 2.536 1,042 +0.01(+0.29%)
Apr 17, 2012 2.427 2.536 2.409 2.529 6,032 +0.15(+6.12%)
Apr 16, 2012 2.470 2.536 2.383 2.383 2,840 -0.05(-1.95%)
Apr 13, 2012 2.405 2.430 2.405 2.430 1,470 -0.07(-2.77%)
Apr 12, 2012 2.470 2.500 2.470 2.500 1,372 +0.07(+2.82%)
Apr 11, 2012 2.405 2.536 2.405 2.431 6,576 +0.05(+2.02%)
Apr 10, 2012 2.441 2.470 2.376 2.383 14,881 -0.09(-3.82%)
Apr 09, 2012 2.478 2.478 2.478 2.478 10,559 -0.06(-2.30%)
Apr 05, 2012 2.543 2.543 2.536 2.536 2,614 -0.08(-3.01%)
Apr 04, 2012 2.602 2.615 2.602 2.615 2,881 +0.06(+2.51%)
Apr 03, 2012 2.543 2.551 2.543 2.551 2,701 -0.01(-0.28%)
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.