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 )

3.210 +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 (%)
Jan 29, 2021 5.700 6.030 5.700 5.870 96,100 -0.02(-0.34%)
Jan 28, 2021 5.680 5.900 5.510 5.890 68,473 +0.21(+3.70%)
Jan 27, 2021 5.730 5.920 5.600 5.680 67,134 -0.15(-2.57%)
Jan 26, 2021 6.010 6.010 5.760 5.830 79,781 -0.18(-3.00%)
Jan 25, 2021 5.870 6.030 5.700 6.010 236,790 +0.20(+3.44%)
Jan 22, 2021 5.670 6.100 5.488 5.810 574,700 +0.13(+2.29%)
Jan 21, 2021 5.640 5.700 5.520 5.680 87,586 -0.02(-0.35%)
Jan 20, 2021 5.250 5.700 5.250 5.700 244,347 +0.55(+10.68%)
Jan 19, 2021 5.230 5.230 5.070 5.150 116,703 +0.02(+0.39%)
Jan 15, 2021 5.070 5.140 5.010 5.130 86,900 +0.08(+1.58%)
Jan 14, 2021 5.130 5.200 5.000 5.050 65,395 -0.01(-0.20%)
Jan 13, 2021 5.000 5.104 4.960 5.060 65,165 +0.08(+1.61%)
Jan 12, 2021 4.840 4.980 4.840 4.980 78,255 +0.08(+1.63%)
Jan 11, 2021 4.910 4.940 4.820 4.900 96,028 +0.01(+0.20%)
Jan 08, 2021 5.020 5.070 4.780 4.890 73,200 -0.15(-2.98%)
Jan 07, 2021 5.050 5.070 4.980 5.040 92,631 +0.03(+0.60%)
Jan 06, 2021 5.000 5.060 4.960 5.010 84,843 -0.01(-0.20%)
Jan 05, 2021 4.970 5.060 4.890 5.020 83,587 +0.07(+1.41%)
Jan 04, 2021 4.950 4.980 4.830 4.950 82,778 +0.04(+0.81%)
Dec 31, 2020 4.910 4.910 4.910 167,500 +0.21(+4.47%)
Dec 30, 2020 4.820 4.860 4.610 4.700 167,500 -0.11(-2.29%)
Dec 29, 2020 4.880 4.900 4.770 4.810 96,466 -0.12(-2.43%)
Dec 28, 2020 5.000 5.000 4.820 4.930 106,644 -0.02(-0.40%)
Dec 24, 2020 5.040 5.040 4.920 4.950 53,700 -0.03(-0.60%)
Dec 23, 2020 4.910 5.040 4.910 4.980 86,091 +0.07(+1.43%)
Dec 22, 2020 4.880 5.010 4.850 4.910 92,977 +0.03(+0.61%)
Dec 21, 2020 4.990 5.000 4.721 4.880 187,767 -0.09(-1.81%)
Dec 18, 2020 5.700 5.700 4.960 4.970 424,200 -0.72(-12.65%)
Dec 17, 2020 6.050 6.060 5.670 5.690 108,577 -0.25(-4.21%)
Dec 16, 2020 6.110 6.181 5.900 5.940 52,038 -0.13(-2.14%)
Dec 15, 2020 6.480 6.480 6.010 6.070 76,269 -0.03(-0.49%)
Dec 14, 2020 5.900 6.250 5.860 6.100 203,775 +0.40(+7.02%)
Dec 11, 2020 5.600 5.830 5.530 5.700 99,400 +0.21(+3.83%)
Dec 10, 2020 5.510 5.560 5.400 5.490 32,522 +0.01(+0.18%)
Dec 09, 2020 5.570 5.650 5.420 5.480 59,676 -0.01(-0.18%)
Dec 08, 2020 5.460 5.490 5.360 5.490 67,900 +0.11(+2.04%)
Dec 07, 2020 5.510 5.590 5.351 5.380 92,430 -0.06(-1.10%)
Dec 04, 2020 5.450 5.450 5.250 5.440 83,200 +0.15(+2.84%)
Dec 03, 2020 5.140 5.425 5.050 5.290 143,313 +0.26(+5.17%)
Dec 02, 2020 4.850 5.080 4.850 5.030 75,337 +0.04(+0.80%)
Dec 01, 2020 4.880 5.040 4.820 4.990 79,378 +0.20(+4.18%)
Nov 30, 2020 4.750 4.890 4.700 4.790 86,964 +0.10(+2.13%)
Nov 27, 2020 4.630 4.720 4.576 4.690 32,000 +0.00(+0.00%)
Nov 25, 2020 4.770 4.770 4.650 4.690 37,100 -0.07(-1.47%)
Nov 24, 2020 4.620 4.790 4.600 4.760 62,033 +0.19(+4.16%)
Nov 23, 2020 4.450 4.790 4.400 4.570 110,102 +0.12(+2.70%)
Nov 20, 2020 4.530 4.590 4.380 4.450 129,000 -0.11(-2.41%)
Nov 19, 2020 4.720 4.720 4.500 4.560 31,267 -0.21(-4.40%)
Nov 18, 2020 4.670 4.790 4.650 4.770 12,783 -0.01(-0.19%)
Nov 17, 2020 4.640 4.790 4.546 4.779 9,865 +0.20(+4.34%)
Nov 16, 2020 4.690 4.790 4.512 4.580 54,260 -0.01(-0.22%)
Nov 13, 2020 4.460 4.660 4.460 4.590 68,100 +0.12(+2.68%)
Nov 12, 2020 4.490 4.559 4.410 4.470 7,937 +0.00(+0.00%)
Nov 11, 2020 4.500 4.610 4.415 4.470 14,644 +0.01(+0.22%)
Nov 10, 2020 4.400 4.490 4.390 4.460 25,385 +0.01(+0.22%)
Nov 09, 2020 4.486 4.500 4.385 4.450 12,459 +0.09(+2.06%)
Nov 06, 2020 4.280 4.360 4.280 4.360 9,300 +0.07(+1.63%)
Nov 05, 2020 4.230 4.380 4.229 4.290 23,507 +0.03(+0.70%)
Nov 04, 2020 4.310 4.320 4.170 4.260 9,812 -0.06(-1.39%)
Nov 03, 2020 4.320 4.340 4.310 4.320 4,321 +0.05(+1.17%)
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.