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 (%)
Oct 31, 2012 3.256 3.361 3.211 3.294 8,700 +0.05(+1.54%)
Oct 26, 2012 3.174 3.244 3.244 3.244 4,686 +0.12(+3.90%)
Oct 25, 2012 3.182 3.241 3.122 3.122 1,472 -0.07(-2.34%)
Oct 24, 2012 3.092 3.241 3.084 3.197 1,205 +0.03(+1.03%)
Oct 23, 2012 3.122 3.189 3.122 3.164 3,809 +0.01(+0.39%)
Oct 19, 2012 3.234 3.279 3.107 3.152 11,521 -0.03(-0.94%)
Oct 18, 2012 3.182 3.182 3.182 3.182 1,472 -0.10(-2.96%)
Oct 17, 2012 3.264 3.279 3.122 3.279 19,129 +0.01(+0.44%)
Oct 16, 2012 3.271 3.286 3.256 3.264 13,160 +0.04(+1.18%)
Oct 15, 2012 3.137 3.256 3.122 3.226 17,824 +0.09(+2.77%)
Oct 12, 2012 3.249 3.249 3.139 3.139 2,811 -0.08(-2.47%)
Oct 11, 2012 3.211 3.219 3.211 3.219 2,270 +0.10(+3.11%)
Oct 10, 2012 3.286 3.286 3.122 3.122 21,865 -0.06(-1.88%)
Oct 09, 2012 3.174 3.286 3.174 3.182 7,736 -0.01(-0.47%)
Oct 08, 2012 3.167 3.204 3.152 3.197 2,276 -0.01(-0.23%)
Oct 05, 2012 3.211 3.211 3.145 3.204 4,190 +0.00(+0.00%)
Oct 04, 2012 3.211 3.211 3.084 3.204 5,489 +0.01(+0.47%)
Oct 03, 2012 3.144 3.197 3.144 3.189 2,276 +0.07(+2.15%)
Oct 02, 2012 3.182 3.197 3.122 3.122 5,957 -0.10(-3.02%)
Oct 01, 2012 3.137 3.219 3.137 3.219 5,049 +0.02(+0.70%)
Sep 28, 2012 3.174 3.226 3.137 3.197 2,838 +0.02(+0.71%)
Sep 27, 2012 3.226 3.226 3.055 3.174 6,092 -0.01(-0.23%)
Sep 26, 2012 3.204 3.234 3.152 3.182 6,700 -0.02(-0.70%)
Sep 25, 2012 3.226 3.226 3.152 3.204 11,779 +0.00(+0.00%)
Sep 24, 2012 3.182 3.241 3.182 3.204 8,127 -0.04(-1.14%)
Sep 21, 2012 3.197 3.248 3.160 3.241 29,496 +0.04(+1.15%)
Sep 20, 2012 3.197 3.204 3.189 3.204 2,209 +0.00(+0.02%)
Sep 19, 2012 3.241 3.241 3.197 3.203 12,269 -0.04(-1.14%)
Sep 18, 2012 3.197 3.248 3.189 3.240 4,315 -0.01(-0.25%)
Sep 17, 2012 3.205 3.256 3.204 3.248 6,614 +0.00(+0.11%)
Sep 14, 2012 3.248 3.256 3.223 3.245 14,359 +0.00(+0.00%)
Sep 13, 2012 3.204 3.256 3.189 3.245 18,354 +0.07(+2.19%)
Sep 12, 2012 3.256 3.256 3.174 3.175 14,893 -0.04(-1.35%)
Sep 11, 2012 3.285 3.285 3.160 3.219 112,901 -0.10(-2.90%)
Sep 10, 2012 3.101 3.676 3.101 3.315 231,196 +0.36(+12.25%)
Sep 07, 2012 2.990 3.049 2.938 2.953 13,819 -0.01(-0.50%)
Sep 06, 2012 2.931 3.056 2.931 2.968 46,193 +0.02(+0.75%)
Sep 05, 2012 2.946 2.946 2.946 2.946 135 +0.03(+1.01%)
Sep 04, 2012 2.894 2.916 2.813 2.916 3,111 -0.01(-0.25%)
Aug 31, 2012 2.938 3.029 2.923 2.923 2,359 -0.12(-3.88%)
Aug 30, 2012 3.034 3.042 2.953 3.042 709 +0.01(+0.49%)
Aug 29, 2012 2.990 3.027 2.894 3.027 3,337 +0.11(+3.80%)
Aug 27, 2012 2.997 2.997 2.916 2.916 2,898 -0.04(-1.25%)
Aug 24, 2012 2.887 3.042 2.887 2.953 6,729 +0.03(+1.01%)
Aug 23, 2012 2.916 2.960 2.894 2.923 8,205 -0.04(-1.28%)
Aug 22, 2012 2.971 2.971 2.961 2.961 677 -0.04(-1.44%)
Aug 21, 2012 3.056 3.056 2.901 3.005 12,486 -0.05(-1.60%)
Aug 20, 2012 3.034 3.054 3.034 3.054 948 +0.01(+0.40%)
Aug 17, 2012 3.056 3.056 3.027 3.042 4,930 +0.00(+0.00%)
Aug 16, 2012 3.005 3.042 2.990 3.042 2,717 +0.04(+1.23%)
Aug 15, 2012 3.012 3.056 2.975 3.005 3,112 +0.03(+0.93%)
Aug 14, 2012 2.990 3.019 2.910 2.977 4,811 +0.09(+3.13%)
Aug 13, 2012 2.887 2.887 2.887 2.887 352 -0.05(-1.76%)
Aug 10, 2012 2.923 2.953 2.842 2.938 11,848 +0.01(+0.25%)
Aug 09, 2012 2.931 2.931 2.931 2.931 971 -0.01(-0.25%)
Aug 08, 2012 2.938 2.990 2.931 2.938 4,555 -0.04(-1.39%)
Aug 07, 2012 2.953 3.027 2.931 2.980 5,235 -0.00(-0.02%)
Aug 06, 2012 2.990 2.990 2.931 2.980 3,198 +0.01(+0.42%)
Aug 03, 2012 2.975 2.975 2.960 2.968 3,223 +0.04(+1.26%)
Aug 02, 2012 2.953 2.960 2.931 2.931 6,033 -0.04(-1.24%)
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.