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 (%)
Oct 29, 2021 7.760 7.990 7.610 7.610 4,322 -0.16(-2.06%)
Oct 28, 2021 7.760 7.970 7.630 7.770 3,863 +0.09(+1.17%)
Oct 27, 2021 7.770 7.930 7.680 7.680 11,239 -0.17(-2.17%)
Oct 26, 2021 7.820 7.860 7.850 5,075 +0.02(+0.26%)
Oct 25, 2021 7.740 7.880 7.740 7.830 12,893 +0.17(+2.22%)
Oct 22, 2021 7.650 7.840 7.650 7.660 4,893 +0.05(+0.66%)
Oct 21, 2021 7.700 7.824 7.610 7.610 34,751 -0.02(-0.26%)
Oct 20, 2021 7.620 7.793 7.610 7.630 32,081 -0.04(-0.52%)
Oct 19, 2021 7.630 7.800 7.620 7.670 20,058 +0.05(+0.66%)
Oct 18, 2021 7.600 7.790 7.600 7.620 39,306 -0.07(-0.91%)
Oct 15, 2021 7.750 7.810 7.675 7.690 11,753 -0.07(-0.90%)
Oct 14, 2021 7.710 7.815 7.630 7.760 8,833 +0.17(+2.24%)
Oct 13, 2021 7.760 7.811 7.590 7.590 17,164 -0.15(-1.94%)
Oct 12, 2021 7.740 7.850 7.690 7.740 40,512 +0.05(+0.60%)
Oct 11, 2021 7.830 7.830 7.650 7.694 22,196 -0.10(-1.23%)
Oct 08, 2021 7.790 7.890 7.700 7.790 20,438 +0.07(+0.91%)
Oct 07, 2021 7.750 7.880 7.570 7.720 11,393 +0.05(+0.65%)
Oct 06, 2021 7.840 7.845 7.550 7.670 10,759 -0.23(-2.91%)
Oct 05, 2021 7.780 7.950 7.780 7.900 11,957 +0.06(+0.77%)
Oct 04, 2021 8.150 8.282 7.810 7.840 8,532 -0.34(-4.16%)
Oct 01, 2021 8.300 8.300 8.110 8.180 3,830 +0.03(+0.37%)
Sep 30, 2021 8.060 8.150 7.900 8.150 5,612 +0.15(+1.88%)
Sep 29, 2021 7.970 8.160 7.970 8.000 1,973 +0.05(+0.63%)
Sep 28, 2021 8.280 8.500 7.940 7.950 15,276 -0.46(-5.47%)
Sep 27, 2021 8.320 8.480 8.053 8.410 9,510 +0.09(+1.08%)
Sep 24, 2021 8.160 8.450 8.117 8.320 14,301 +0.17(+2.09%)
Sep 23, 2021 8.178 8.178 8.070 8.150 5,651 +0.21(+2.64%)
Sep 22, 2021 7.870 8.240 7.745 7.940 18,940 +0.06(+0.76%)
Sep 21, 2021 7.790 7.940 7.710 7.880 15,842 +0.01(+0.13%)
Sep 20, 2021 8.000 8.000 7.700 7.870 15,259 -0.32(-3.91%)
Sep 17, 2021 7.840 8.200 7.810 8.190 25,019 +0.29(+3.67%)
Sep 16, 2021 8.000 8.030 7.710 7.900 17,145 -0.11(-1.37%)
Sep 15, 2021 8.440 8.500 8.000 8.010 30,894 -0.47(-5.54%)
Sep 14, 2021 8.880 8.929 8.350 8.480 107,092 -0.40(-4.50%)
Sep 13, 2021 8.580 8.990 8.540 8.880 183,439 +0.38(+4.47%)
Sep 10, 2021 8.410 8.560 8.410 8.500 9,926 +0.12(+1.43%)
Sep 09, 2021 8.390 8.550 8.340 8.380 7,503 +0.00(+0.00%)
Sep 08, 2021 8.548 8.548 8.360 8.380 10,714 -0.06(-0.71%)
Sep 07, 2021 8.440 8.560 8.320 8.440 17,352 -0.02(-0.24%)
Sep 03, 2021 8.300 8.460 8.300 8.460 11,794 +0.17(+2.05%)
Sep 02, 2021 8.260 8.361 8.260 8.290 6,273 -0.01(-0.12%)
Sep 01, 2021 8.340 8.400 8.020 8.300 26,334 -0.10(-1.19%)
Aug 31, 2021 8.500 8.540 8.140 8.400 45,061 +0.20(+2.44%)
Aug 30, 2021 8.290 8.381 8.175 8.200 10,172 -0.05(-0.61%)
Aug 27, 2021 8.110 8.300 8.035 8.250 24,516 +0.13(+1.66%)
Aug 26, 2021 8.090 8.190 8.090 8.115 12,721 +0.06(+0.81%)
Aug 25, 2021 8.200 8.200 7.970 8.050 6,976 -0.06(-0.74%)
Aug 24, 2021 7.962 8.139 7.950 8.110 4,230 +0.17(+2.14%)
Aug 23, 2021 7.870 8.200 7.870 7.940 13,980 +0.10(+1.28%)
Aug 20, 2021 7.940 7.998 7.811 7.840 18,720 -0.11(-1.38%)
Aug 19, 2021 7.880 7.980 7.810 7.950 6,036 +0.02(+0.25%)
Aug 18, 2021 8.000 8.158 7.862 7.930 30,283 -0.17(-2.10%)
Aug 17, 2021 8.050 8.140 7.760 8.100 47,947 -0.02(-0.25%)
Aug 16, 2021 8.090 8.380 7.470 8.120 29,445 -0.26(-3.10%)
Aug 13, 2021 8.390 8.500 8.360 8.380 7,624 -0.04(-0.48%)
Aug 12, 2021 8.540 8.540 8.350 8.420 13,049 -0.12(-1.41%)
Aug 11, 2021 8.450 8.550 8.450 8.540 6,446 +0.07(+0.83%)
Aug 10, 2021 8.460 8.560 8.450 8.470 15,851 +0.01(+0.12%)
Aug 09, 2021 8.590 8.590 8.460 8.460 14,152 -0.16(-1.86%)
Aug 06, 2021 8.610 8.840 8.600 8.620 18,202 -0.11(-1.26%)
Aug 05, 2021 8.920 8.980 8.530 8.730 43,576 -0.32(-3.54%)
Aug 04, 2021 9.150 9.390 8.910 9.050 23,893 -0.16(-1.74%)
Aug 03, 2021 9.250 9.550 8.832 9.210 40,314 -0.12(-1.29%)
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.