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 (%)
Jun 30, 2008 2.420 2.420 2.374 2.410 21,990 -0.01(-0.40%)
Jun 27, 2008 2.555 2.555 2.416 2.420 22,347 +0.01(+0.27%)
Jun 26, 2008 2.378 2.416 2.378 2.413 28,421 -0.00(-0.13%)
Jun 25, 2008 2.339 2.577 2.339 2.416 31,215 +0.08(+3.45%)
Jun 24, 2008 2.262 2.384 2.262 2.336 26,103 +0.02(+0.98%)
Jun 23, 2008 2.213 2.316 2.213 2.313 21,571 +0.05(+2.43%)
Jun 20, 2008 2.275 2.316 2.162 2.258 28,521 +0.00(+0.14%)
Jun 19, 2008 2.313 2.313 2.255 2.255 10,587 -0.06(-2.64%)
Jun 18, 2008 2.255 2.320 2.255 2.316 48,149 +0.05(+2.28%)
Jun 17, 2008 2.336 2.481 2.126 2.265 39,263 -0.08(-3.33%)
Jun 16, 2008 2.558 2.558 2.143 2.343 218,873 -0.19(-7.36%)
Jun 13, 2008 1.985 2.739 1.985 2.529 515,632 +0.50(+24.41%)
Jun 12, 2008 1.969 2.033 1.969 2.033 3,103 -0.00(-0.16%)
Jun 11, 2008 2.030 2.036 1.969 2.036 14,510 +0.01(+0.32%)
Jun 10, 2008 2.030 2.046 2.014 2.030 11,406 +0.02(+0.80%)
Jun 09, 2008 2.027 2.046 2.014 2.014 7,449 -0.00(-0.06%)
Jun 06, 2008 1.952 2.027 1.952 2.015 11,794 -0.00(-0.11%)
Jun 05, 2008 1.953 2.027 1.936 2.017 1,505 +0.07(+3.76%)
Jun 04, 2008 1.936 1.944 1.936 1.944 3,476 -0.05(-2.68%)
Jun 03, 2008 1.998 2.001 1.998 1.998 9,621 -0.00(-0.23%)
Jun 02, 2008 2.033 2.033 1.888 2.002 4,376 +0.00(+0.23%)
May 30, 2008 1.965 1.998 1.955 1.998 16,947 +0.12(+6.16%)
May 29, 2008 1.894 1.972 1.875 1.882 21,475 +0.01(+0.52%)
May 28, 2008 1.894 1.894 1.872 1.872 2,560 +0.02(+0.87%)
May 27, 2008 1.878 1.914 1.856 1.856 7,138 -0.00(-0.17%)
May 26, 2008 1.972 1.972 1.859 1.859 9,078 +0.00(+0.00%)
May 23, 2008 1.972 1.972 1.859 1.859 9,078 -0.06(-3.19%)
May 22, 2008 1.917 1.920 1.917 1.920 934 +0.00(+0.00%)
May 21, 2008 1.914 1.962 1.894 1.920 5,586 +0.05(+2.76%)
May 20, 2008 1.872 1.907 1.862 1.869 11,797 -0.04(-2.03%)
May 19, 2008 1.901 1.956 1.901 1.907 2,824 +0.01(+0.34%)
May 16, 2008 1.901 1.901 1.901 1.901 2,799 +0.00(+0.00%)
May 15, 2008 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
May 14, 2008 1.933 1.933 1.901 1.901 1,551 -0.08(-4.06%)
May 13, 2008 1.978 1.981 1.978 1.981 3,103 +0.08(+4.24%)
May 12, 2008 1.917 1.965 1.878 1.901 8,256 -0.05(-2.54%)
May 09, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 08, 2008 1.901 1.950 1.901 1.950 13,393 +0.02(+0.90%)
May 07, 2008 1.856 1.962 1.833 1.933 8,802 +0.03(+1.52%)
May 06, 2008 1.943 1.962 1.904 1.904 15,208 -0.04(-1.83%)
May 05, 2008 1.943 1.943 1.940 1.940 931 -0.01(-0.66%)
May 02, 2008 1.943 1.952 1.943 1.952 1,707 -0.06(-3.04%)
May 01, 2008 2.014 2.014 2.014 2.014 0 +0.00(+0.00%)
Apr 30, 2008 2.004 2.014 2.004 2.014 12,738 +0.05(+2.29%)
Apr 29, 2008 1.969 1.975 1.965 1.969 2,265 +0.03(+1.66%)
Apr 28, 2008 1.936 1.969 1.936 1.936 3,103 +0.00(+0.00%)
Apr 25, 2008 2.001 2.001 1.936 1.936 11,654 -0.04(-1.80%)
Apr 24, 2008 1.962 1.972 1.962 1.972 1,241 +0.03(+1.49%)
Apr 23, 2008 1.988 1.988 1.936 1.943 10,422 -0.02(-1.15%)
Apr 22, 2008 1.956 2.017 1.936 1.965 12,073 +0.03(+1.36%)
Apr 21, 2008 2.014 2.014 1.939 1.939 10,941 -0.06(-2.94%)
Apr 18, 2008 1.998 2.007 1.896 1.998 21,239 +0.02(+0.81%)
Apr 17, 2008 1.981 1.994 1.911 1.981 15,491 +0.03(+1.48%)
Apr 16, 2008 1.936 1.975 1.933 1.952 12,455 +0.05(+2.71%)
Apr 15, 2008 1.952 1.956 1.885 1.901 15,075 -0.06(-3.12%)
Apr 14, 2008 1.959 1.962 1.849 1.962 12,499 +0.00(+0.16%)
Apr 11, 2008 1.836 1.959 1.836 1.959 1,086 +0.08(+4.47%)
Apr 10, 2008 1.965 1.965 1.853 1.875 10,723 -0.09(-4.43%)
Apr 09, 2008 1.853 1.998 1.840 1.962 10,075 -0.01(-0.33%)
Apr 08, 2008 1.859 1.978 1.856 1.969 2,591 -0.01(-0.67%)
Apr 07, 2008 1.930 1.991 1.901 1.982 6,322 +0.00(+0.18%)
Apr 04, 2008 1.917 1.978 1.904 1.978 2,476 +0.08(+4.07%)
Apr 03, 2008 1.901 1.943 1.901 1.901 10,087 -0.02(-0.84%)
Apr 02, 2008 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
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.