Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.225 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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 30, 2009 1.321 1.347 1.289 1.347 6,828 +0.04(+2.96%)
Jan 29, 2009 1.240 1.321 1.240 1.308 79,262 +0.12(+9.73%)
Jan 28, 2009 1.157 1.192 1.134 1.192 6,207 +0.03(+2.78%)
Jan 27, 2009 1.160 1.160 1.118 1.160 48,212 +0.02(+1.41%)
Jan 26, 2009 1.208 1.208 1.128 1.144 26,631 -0.06(-5.33%)
Jan 23, 2009 1.250 1.250 1.208 1.208 12,551 -0.07(-5.30%)
Jan 22, 2009 1.192 1.276 1.137 1.276 11,611 +0.10(+8.20%)
Jan 21, 2009 1.208 1.247 1.166 1.179 41,486 +0.05(+4.57%)
Jan 20, 2009 1.308 1.350 1.128 1.128 53,792 -0.10(-8.38%)
Jan 16, 2009 1.427 1.427 1.215 1.231 22,512 -0.07(-5.68%)
Jan 15, 2009 1.559 1.640 1.305 1.305 40,728 -0.16(-10.79%)
Jan 14, 2009 1.447 1.601 1.447 1.463 11,173 -0.09(-5.81%)
Jan 13, 2009 1.456 1.559 1.443 1.553 8,768 +0.12(+8.31%)
Jan 12, 2009 1.514 1.627 1.405 1.434 39,453 -0.11(-7.10%)
Jan 09, 2009 1.569 1.569 1.543 1.543 1,862 -0.01(-0.62%)
Jan 08, 2009 1.550 1.595 1.450 1.553 19,830 -0.04(-2.43%)
Jan 07, 2009 1.546 1.592 1.546 1.592 2,483 +0.01(+0.61%)
Jan 06, 2009 1.737 1.737 1.546 1.582 17,409 -0.03(-1.80%)
Jan 05, 2009 1.592 1.637 1.534 1.611 20,013 +0.06(+4.17%)
Jan 02, 2009 1.537 1.550 1.511 1.546 20,088 -0.01(-0.83%)
Dec 31, 2008 1.611 1.614 1.530 1.559 18,930 -0.05(-3.39%)
Dec 30, 2008 1.611 1.614 1.611 1.614 3,122 +0.01(+0.40%)
Dec 29, 2008 1.749 1.749 1.540 1.608 29,092 -0.04(-2.16%)
Dec 26, 2008 1.875 1.875 1.582 1.643 28,965 +0.03(+2.00%)
Dec 24, 2008 1.775 1.775 1.553 1.611 15,519 -0.24(-13.19%)
Dec 23, 2008 1.566 1.856 1.550 1.856 30,430 +0.31(+20.25%)
Dec 22, 2008 1.621 1.679 1.543 1.543 35,942 -0.07(-4.39%)
Dec 19, 2008 1.579 1.859 1.579 1.614 30,014 -0.00(-0.20%)
Dec 18, 2008 1.530 1.894 1.479 1.617 50,974 +0.14(+9.37%)
Dec 17, 2008 1.688 1.688 1.455 1.479 18,768 -0.29(-16.55%)
Dec 16, 2008 1.846 1.865 1.621 1.772 57,998 +0.03(+1.66%)
Dec 15, 2008 2.001 2.223 1.653 1.743 149,236 -0.23(-11.46%)
Dec 12, 2008 1.356 1.969 1.356 1.969 74,445 +0.45(+29.72%)
Dec 11, 2008 1.653 1.675 1.437 1.517 14,389 -0.16(-9.42%)
Dec 10, 2008 1.546 1.675 1.546 1.675 17,366 +0.26(+18.18%)
Dec 09, 2008 1.363 1.495 1.363 1.418 15,165 -0.06(-3.93%)
Dec 08, 2008 1.411 1.580 1.411 1.476 76,146 +0.04(+2.46%)
Dec 05, 2008 1.482 1.482 1.414 1.440 24,942 +0.02(+1.59%)
Dec 04, 2008 1.482 1.662 1.228 1.418 106,853 -0.06(-4.35%)
Dec 03, 2008 1.363 1.482 1.218 1.482 77,729 +0.20(+15.58%)
Dec 02, 2008 1.401 1.434 1.250 1.282 68,371 -0.04(-3.16%)
Dec 01, 2008 1.372 1.424 1.260 1.324 24,706 -0.11(-7.85%)
Nov 28, 2008 1.279 1.437 1.279 1.437 2,172 +0.20(+15.84%)
Nov 26, 2008 1.240 1.240 1.240 1.240 310 -0.03(-2.31%)
Nov 25, 2008 1.395 1.401 1.208 1.270 73,008 -0.06(-4.58%)
Nov 24, 2008 1.337 1.340 1.253 1.331 10,810 +0.08(+6.17%)
Nov 21, 2008 1.289 1.450 1.244 1.253 49,583 -0.06(-4.66%)
Nov 20, 2008 1.353 1.450 1.298 1.315 32,056 -0.08(-5.99%)
Nov 19, 2008 1.401 1.401 1.353 1.398 16,015 -0.00(-0.23%)
Nov 18, 2008 1.389 1.408 1.353 1.401 20,715 -0.10(-6.45%)
Nov 17, 2008 1.492 1.498 1.492 1.498 14,898 +0.08(+5.68%)
Nov 14, 2008 1.421 1.421 1.389 1.418 18,312 +0.00(+0.00%)
Nov 13, 2008 1.408 1.418 1.360 1.418 33,322 -0.08(-5.38%)
Nov 12, 2008 1.356 1.498 1.356 1.498 18,809 +0.01(+0.65%)
Nov 11, 2008 1.643 1.708 1.434 1.488 23,477 -0.20(-12.00%)
Nov 10, 2008 1.688 1.725 1.688 1.691 14,386 +0.00(+0.19%)
Nov 07, 2008 1.672 1.724 1.643 1.688 14,653 +0.03(+1.95%)
Nov 06, 2008 1.691 1.737 1.656 1.656 18,576 -0.05(-3.02%)
Nov 05, 2008 1.708 1.782 1.708 1.708 27,763 +0.03(+1.53%)
Nov 04, 2008 1.437 1.762 1.437 1.682 37,742 +0.24(+16.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.