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 (%)
Jan 31, 2014 5.173 5.340 5.173 5.268 67,692 +0.06(+1.07%)
Jan 30, 2014 5.348 5.403 5.212 5.212 73,046 -0.10(-1.95%)
Jan 29, 2014 5.340 5.403 5.268 5.316 96,362 +0.00(+0.00%)
Jan 28, 2014 5.268 5.324 5.252 5.316 84,578 +0.06(+1.21%)
Jan 27, 2014 5.180 5.292 5.029 5.252 184,467 +0.07(+1.38%)
Jan 24, 2014 5.411 5.443 5.133 5.180 225,420 -0.23(-4.26%)
Jan 23, 2014 5.451 5.491 5.332 5.411 152,869 -0.04(-0.73%)
Jan 22, 2014 5.395 5.531 5.372 5.451 225,322 +0.06(+1.03%)
Jan 21, 2014 5.332 5.411 5.141 5.395 362,665 +0.28(+5.44%)
Jan 17, 2014 4.926 5.117 5.117 5.117 384,910 +0.15(+3.04%)
Jan 16, 2014 5.292 5.342 4.910 4.966 610,966 -0.35(-6.59%)
Jan 15, 2014 5.363 5.363 5.260 5.316 167,450 -0.05(-0.89%)
Jan 14, 2014 5.332 5.427 5.300 5.363 150,171 +0.07(+1.35%)
Jan 13, 2014 5.467 5.467 5.252 5.292 170,757 -0.14(-2.49%)
Jan 10, 2014 5.499 5.557 5.356 5.427 154,498 -0.05(-0.87%)
Jan 09, 2014 5.395 5.483 5.371 5.475 166,252 +0.09(+1.62%)
Jan 08, 2014 5.499 5.523 5.252 5.387 328,177 -0.11(-2.03%)
Jan 07, 2014 5.658 5.722 5.443 5.499 406,979 -0.13(-2.26%)
Jan 06, 2014 5.531 5.793 5.531 5.626 882,521 +0.18(+3.36%)
Jan 03, 2014 5.451 5.690 4.989 5.443 3,919,031 -1.61(-22.80%)
Jan 02, 2014 7.345 7.384 6.923 7.051 207,446 -0.26(-3.59%)
Dec 31, 2013 7.257 7.313 7.313 7.313 192,517 +0.03(+0.44%)
Dec 30, 2013 7.257 7.281 7.162 7.281 113,809 +0.09(+1.22%)
Dec 27, 2013 7.162 7.321 7.146 7.194 72,255 +0.06(+0.89%)
Dec 26, 2013 7.114 7.339 7.035 7.130 158,927 +0.00(+0.00%)
Dec 24, 2013 7.067 7.201 6.870 7.130 124,885 +0.05(+0.67%)
Dec 23, 2013 7.027 7.327 6.996 7.083 128,257 +0.11(+1.59%)
Dec 20, 2013 7.580 7.691 6.806 6.972 423,647 -0.59(-7.83%)
Dec 19, 2013 7.146 7.687 7.146 7.564 184,922 +0.43(+6.09%)
Dec 18, 2013 6.956 7.201 6.854 7.130 104,642 +0.20(+2.85%)
Dec 17, 2013 7.051 7.162 6.925 6.933 96,324 -0.15(-2.12%)
Dec 16, 2013 6.909 7.422 6.909 7.083 203,458 +0.18(+2.63%)
Dec 13, 2013 7.067 7.304 6.854 6.901 143,309 -0.13(-1.80%)
Dec 12, 2013 6.743 7.099 6.743 7.027 162,284 +0.22(+3.25%)
Dec 11, 2013 7.185 7.280 6.712 6.806 305,769 -0.39(-5.48%)
Dec 10, 2013 7.067 7.438 6.972 7.201 287,087 +0.06(+0.88%)
Dec 09, 2013 7.209 7.256 6.775 7.138 523,602 -0.13(-1.74%)
Dec 06, 2013 7.896 7.951 7.241 7.264 0 -0.53(-6.79%)
Dec 05, 2013 7.643 8.078 7.580 7.793 0 +0.15(+1.96%)
Dec 04, 2013 8.022 8.078 7.580 7.643 0 -0.43(-5.38%)
Dec 03, 2013 8.330 8.370 7.738 8.078 0 -0.28(-3.31%)
Dec 02, 2013 10.82 10.90 7.999 8.354 1,843,942 -2.53(-23.28%)
Nov 29, 2013 11.61 11.72 10.46 10.89 646,655 -0.51(-4.50%)
Nov 27, 2013 10.88 11.55 10.86 11.40 0 +0.55(+5.09%)
Nov 26, 2013 10.31 10.86 10.08 10.85 0 +0.74(+7.34%)
Nov 25, 2013 9.870 10.47 9.815 10.11 0 +0.34(+3.48%)
Nov 22, 2013 9.199 9.902 9.175 9.767 0 +0.67(+7.38%)
Nov 21, 2013 8.757 9.270 8.742 9.096 0 +0.37(+4.25%)
Nov 20, 2013 9.001 9.578 8.480 8.725 0 -0.27(-2.99%)
Nov 19, 2013 8.725 9.349 8.717 8.994 0 +0.36(+4.11%)
Nov 18, 2013 8.646 9.428 8.559 8.638 0 +0.16(+1.86%)
Nov 15, 2013 7.857 8.630 7.833 8.480 0 +0.72(+9.26%)
Nov 14, 2013 7.620 7.785 7.620 7.762 0 +0.16(+2.08%)
Nov 13, 2013 7.478 7.620 7.383 7.604 0 +0.10(+1.37%)
Nov 12, 2013 7.446 7.580 7.438 7.501 0 -0.01(-0.11%)
Nov 11, 2013 7.359 7.564 7.146 7.509 0 +0.03(+0.42%)
Nov 08, 2013 7.501 7.785 7.304 7.478 0 -0.02(-0.32%)
Nov 07, 2013 7.541 7.624 7.162 7.501 0 -0.04(-0.52%)
Nov 06, 2013 7.454 7.738 7.383 7.541 0 +0.24(+3.24%)
Nov 05, 2013 7.185 7.304 7.027 7.304 0 +0.09(+1.31%)
Nov 04, 2013 6.743 7.225 6.554 7.209 0 +0.40(+5.92%)
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.