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 )

3.160 -0.065 (-2.01%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 10, 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 (%)
Feb 29, 2012 2.637 2.637 2.493 2.601 35,442 -0.13(-4.74%)
Feb 28, 2012 2.794 2.816 2.730 2.730 19,206 -0.01(-0.53%)
Feb 27, 2012 2.745 2.816 2.745 2.745 9,620 -0.06(-2.05%)
Feb 24, 2012 2.773 2.802 2.766 2.802 6,828 +0.04(+1.30%)
Feb 23, 2012 2.723 2.766 2.723 2.766 6,214 +0.05(+1.85%)
Feb 22, 2012 2.730 2.766 2.716 2.716 10,417 +0.01(+0.53%)
Feb 21, 2012 2.737 2.745 2.687 2.702 29,471 -0.05(-1.83%)
Feb 17, 2012 2.658 2.752 2.623 2.752 11,887 +0.09(+3.23%)
Feb 16, 2012 2.716 2.716 2.666 2.666 5,629 -0.03(-1.09%)
Feb 15, 2012 2.702 2.723 2.694 2.695 13,418 -0.04(-1.29%)
Feb 14, 2012 2.745 2.745 2.730 2.730 4,371 +0.00(+0.00%)
Feb 13, 2012 2.694 2.766 2.694 2.730 13,174 +0.04(+1.31%)
Feb 10, 2012 2.730 2.737 2.658 2.695 14,126 -0.04(-1.29%)
Feb 09, 2012 2.752 2.788 2.724 2.730 7,028 -0.02(-0.89%)
Feb 08, 2012 2.694 2.759 2.694 2.755 8,556 +0.06(+2.24%)
Feb 07, 2012 2.752 2.752 2.694 2.694 14,914 -0.06(-2.34%)
Feb 06, 2012 2.759 2.788 2.755 2.759 7,731 -0.05(-1.79%)
Feb 03, 2012 2.781 2.809 2.781 2.809 21,259 +0.03(+1.06%)
Feb 02, 2012 2.759 2.795 2.759 2.780 20,977 +0.03(+1.02%)
Feb 01, 2012 2.752 2.752 2.730 2.752 9,603 +0.01(+0.26%)
Jan 31, 2012 2.716 2.745 2.680 2.745 22,405 +0.03(+1.06%)
Jan 30, 2012 2.644 2.716 2.495 2.716 27,225 +0.07(+2.72%)
Jan 27, 2012 2.522 2.673 2.522 2.644 39,858 +0.14(+5.44%)
Jan 26, 2012 2.486 2.515 2.486 2.508 4,982 +0.02(+0.87%)
Jan 25, 2012 2.443 2.515 2.443 2.486 7,376 +0.01(+0.29%)
Jan 24, 2012 2.457 2.479 2.457 2.479 4,662 +0.02(+0.88%)
Jan 23, 2012 2.400 2.464 2.400 2.457 4,052 +0.01(+0.59%)
Jan 20, 2012 2.378 2.464 2.378 2.443 8,783 +0.05(+2.10%)
Jan 19, 2012 2.515 2.522 2.335 2.393 35,868 -0.12(-4.86%)
Jan 18, 2012 2.429 2.551 2.429 2.515 5,603 +0.05(+2.10%)
Jan 17, 2012 2.551 2.579 2.443 2.463 11,305 -0.02(-0.95%)
Jan 13, 2012 2.479 2.522 2.479 2.487 2,922 +0.01(+0.32%)
Jan 12, 2012 2.572 2.579 2.443 2.479 12,014 -0.09(-3.63%)
Jan 11, 2012 2.472 2.579 2.466 2.572 5,984 +0.24(+10.15%)
Jan 10, 2012 2.400 2.459 2.335 2.335 10,192 -0.06(-2.40%)
Jan 09, 2012 2.658 2.658 2.364 2.393 66,782 -0.29(-10.96%)
Jan 06, 2012 2.694 2.716 2.673 2.687 13,013 -0.03(-1.06%)
Jan 05, 2012 2.687 2.716 2.687 2.716 1,631 +0.01(+0.53%)
Jan 04, 2012 2.716 2.716 2.702 2.702 3,897 +0.01(+0.27%)
Dec 30, 2011 2.687 2.694 2.637 2.694 11,474 +0.01(+0.54%)
Dec 29, 2011 2.702 2.702 2.587 2.680 7,428 -0.01(-0.53%)
Dec 28, 2011 2.637 2.724 2.637 2.694 8,489 +0.02(+0.81%)
Dec 27, 2011 2.687 2.694 2.574 2.673 9,341 -0.01(-0.53%)
Dec 23, 2011 2.630 2.708 2.595 2.687 14,993 +0.09(+3.27%)
Dec 21, 2011 2.527 2.602 2.517 2.602 10,093 -0.03(-1.08%)
Dec 20, 2011 2.615 2.630 2.615 2.630 5,287 +0.01(+0.54%)
Dec 19, 2011 2.474 2.644 2.432 2.616 6,021 +0.14(+5.73%)
Dec 16, 2011 2.552 2.659 2.474 2.474 7,237 -0.09(-3.59%)
Dec 15, 2011 2.652 2.652 2.503 2.566 11,707 -0.09(-3.21%)
Dec 14, 2011 2.467 2.652 2.446 2.652 10,049 +0.14(+5.65%)
Dec 13, 2011 2.609 2.637 2.467 2.510 15,782 -0.08(-3.01%)
Dec 12, 2011 2.588 2.630 2.573 2.588 11,505 +0.01(+0.27%)
Dec 09, 2011 2.595 2.623 2.488 2.581 13,447 -0.01(-0.27%)
Dec 08, 2011 2.552 2.595 2.488 2.588 8,255 +0.02(+0.83%)
Dec 07, 2011 2.418 2.566 2.410 2.566 9,784 +0.13(+5.23%)
Dec 06, 2011 2.418 2.481 2.414 2.439 5,395 +0.02(+0.88%)
Dec 05, 2011 2.474 2.474 2.418 2.418 6,075 -0.07(-2.65%)
Dec 02, 2011 2.460 2.496 2.460 2.483 10,231 +0.06(+2.43%)
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.