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

- Apartments

Recent Quotes

My Watchlist

Indicators

RF INDUSTRIES (NQ: RFIL )

3.240 +0.015 (+0.47%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	2.775	2.834	2.749	2.808	30,618	+0.02(+0.82%)
Feb 25, 2011	2.821	2.821	2.733	2.785	19,694	-0.04(-1.27%)
Feb 24, 2011	2.772	2.831	2.756	2.821	30,224	+0.08(+2.97%)
Feb 23, 2011	2.749	2.772	2.697	2.739	39,932	+0.01(+0.35%)
Feb 22, 2011	2.759	2.772	2.697	2.730	68,479	-0.02(-0.83%)
Feb 18, 2011	2.762	2.785	2.753	2.753	18,558	+0.00(+0.12%)
Feb 17, 2011	2.753	2.762	2.730	2.749	37,889	+0.04(+1.32%)
Feb 16, 2011	2.668	2.758	2.645	2.714	13,724	+0.07(+2.71%)
Feb 15, 2011	2.727	2.762	2.632	2.642	38,332	-0.04(-1.57%)
Feb 14, 2011	2.876	2.876	2.684	2.684	91,847	-0.12(-4.29%)
Feb 11, 2011	2.762	2.905	2.636	2.805	284,738	+0.26(+10.08%)
Feb 10, 2011	2.574	2.584	2.470	2.548	31,270	-0.02(-0.63%)
Feb 09, 2011	2.402	2.762	2.402	2.564	111,323	+0.16(+6.62%)
Feb 08, 2011	2.369	2.405	2.369	2.405	12,964	+0.01(+0.41%)
Feb 07, 2011	2.359	2.395	2.356	2.395	11,262	+0.04(+1.65%)
Feb 04, 2011	2.356	2.356	2.356	2.356	5,575	-0.03(-1.09%)
Feb 03, 2011	2.330	2.382	2.324	2.382	16,001	+0.01(+0.55%)
Feb 01, 2011	2.330	2.369	2.369	2.369	59,082	-0.00(-0.14%)
Jan 31, 2011	2.233	2.372	2.233	2.372	10,954	+0.13(+5.80%)
Jan 27, 2011	2.242	2.242	2.242	2.242	615	-0.10(-4.17%)
Jan 26, 2011	2.233	2.372	2.174	2.340	36,107	+0.12(+5.42%)
Jan 25, 2011	2.210	2.236	2.174	2.220	10,182	+0.04(+1.79%)
Jan 24, 2011	2.239	2.239	2.137	2.181	9,763	-0.06(-2.47%)
Jan 21, 2011	2.190	2.236	2.190	2.236	3,978	+0.05(+2.08%)
Jan 20, 2011	2.190	2.190	2.190	2.190	3,077	-0.00(-0.15%)
Jan 19, 2011	2.213	2.223	2.194	2.194	19,700	-0.03(-1.17%)
Jan 18, 2011	2.213	2.268	2.194	2.220	9,847	-0.05(-2.15%)
Jan 14, 2011	2.272	2.278	2.268	2.268	21,703	-0.01(-0.29%)
Jan 13, 2011	2.275	2.275	2.275	2.275	6,271	+0.00(+0.00%)
Jan 12, 2011	2.268	2.307	2.265	2.275	82,924	+0.07(+3.17%)
Jan 11, 2011	2.203	2.205	2.194	2.205	1,830	-0.02(-0.95%)
Jan 10, 2011	2.240	2.240	2.226	2.226	8,293	+0.02(+0.88%)
Jan 07, 2011	2.210	2.233	2.205	2.207	8,123	+0.00(+0.15%)
Jan 06, 2011	2.214	2.214	2.203	2.203	1,624	-0.02(-0.96%)
Jan 05, 2011	2.216	2.226	2.194	2.225	10,764	-0.00(-0.06%)
Jan 04, 2011	2.281	2.281	2.226	2.226	7,086	-0.01(-0.29%)
Jan 03, 2011	2.229	2.307	2.226	2.233	1,710	+0.01(+0.29%)
Dec 31, 2010	2.278	2.281	2.226	2.226	8,923	-0.10(-4.20%)
Dec 30, 2010	2.275	2.343	2.275	2.324	9,228	+0.00(+0.00%)
Dec 29, 2010	2.275	2.405	2.213	2.324	84,139	+0.06(+2.73%)
Dec 28, 2010	2.200	2.265	2.197	2.262	105,761	+0.09(+4.17%)
Dec 27, 2010	2.116	2.216	2.116	2.171	25,669	+0.10(+4.84%)
Dec 23, 2010	2.074	2.074	2.071	2.071	2,781	-0.02(-0.93%)
Dec 22, 2010	2.089	2.100	2.058	2.090	2,163	-0.01(-0.46%)
Dec 21, 2010	2.071	2.100	2.068	2.100	4,675	+0.04(+2.04%)
Dec 20, 2010	2.149	2.197	2.058	2.058	10,513	-0.06(-2.60%)
Dec 17, 2010	2.142	2.168	2.042	2.113	32,165	-0.07(-3.26%)
Dec 16, 2010	2.187	2.187	2.184	2.184	4,017	-0.05(-2.33%)
Dec 15, 2010	2.103	2.249	2.103	2.236	14,163	+0.13(+6.16%)
Dec 14, 2010	1.993	2.165	1.993	2.106	20,764	+0.00(+0.15%)
Dec 13, 2010	2.016	2.103	2.016	2.103	42,648	+0.07(+3.50%)
Dec 10, 2010	2.016	2.058	2.016	2.032	5,871	-0.01(-0.63%)
Dec 08, 2010	2.029	2.045	2.045	2.045	25,341	+0.02(+1.12%)
Dec 07, 2010	2.013	2.022	2.013	2.022	11,437	+0.03(+1.30%)
Dec 06, 2010	1.990	1.996	1.990	1.996	8,807	-0.02(-0.80%)
Dec 03, 2010	2.009	2.013	2.009	2.013	5,253	+0.00(+0.00%)
Dec 02, 2010	1.990	2.013	1.990	2.013	9,326	+0.00(+0.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

RF INDUSTRIES (NQ: RFIL )

Historical Prices