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 (%)
Jul 31, 2017 1.767 1.774 1.767 1.774 2,896 +0.05(+3.16%)
Jul 28, 2017 1.767 1.862 1.719 1.719 4,780 -0.05(-2.70%)
Jul 27, 2017 1.767 1.815 1.767 1.767 8,919 -0.05(-2.63%)
Jul 26, 2017 1.767 1.855 1.767 1.815 2,462 +0.05(+2.70%)
Jul 25, 2017 1.801 1.862 1.767 1.767 30,305 -0.05(-2.63%)
Jul 24, 2017 1.815 1.815 1.719 1.815 8,312 +0.02(+1.34%)
Jul 21, 2017 1.767 1.815 1.767 1.791 2,906 +0.02(+1.34%)
Jul 20, 2017 1.815 1.815 1.726 1.767 6,892 -0.00(-0.27%)
Jul 19, 2017 1.767 1.815 1.719 1.772 23,235 +0.05(+3.06%)
Jul 18, 2017 1.815 1.815 1.719 1.719 16,850 -0.10(-5.26%)
Jul 17, 2017 1.767 1.862 1.731 1.815 6,054 +0.05(+2.70%)
Jul 14, 2017 1.815 1.815 1.719 1.767 7,462 -0.05(-2.63%)
Jul 13, 2017 1.910 1.910 1.767 1.815 19,350 -0.05(-2.56%)
Jul 12, 2017 1.910 1.910 1.815 1.862 19,811 +0.10(+5.41%)
Jul 11, 2017 1.815 1.862 1.767 1.767 41,595 -0.05(-2.63%)
Jul 10, 2017 1.767 1.815 1.767 1.815 21,541 +0.05(+2.70%)
Jul 07, 2017 1.719 1.767 1.671 1.767 23,845 +0.05(+2.78%)
Jul 06, 2017 1.671 1.767 1.671 1.719 6,498 +0.05(+2.86%)
Jul 05, 2017 1.671 1.719 1.671 1.671 2,643 -0.05(-2.78%)
Jul 03, 2017 1.767 1.767 1.719 1.719 2,103 -0.00(-0.28%)
Jun 30, 2017 1.762 1.767 1.671 1.724 17,229 +0.00(+0.00%)
Jun 29, 2017 1.671 1.724 1.671 1.724 14,575 +0.05(+3.14%)
Jun 28, 2017 1.671 1.719 1.671 1.671 2,034 +0.01(+0.69%)
Jun 27, 2017 1.747 1.747 1.652 1.660 9,221 -0.09(-4.97%)
Jun 26, 2017 1.747 1.747 1.700 1.747 14,144 +0.00(+0.00%)
Jun 23, 2017 1.605 1.747 1.605 1.747 22,875 +0.05(+2.78%)
Jun 22, 2017 1.558 1.747 1.511 1.700 77,767 +0.14(+9.09%)
Jun 21, 2017 1.558 1.558 1.511 1.558 5,560 +0.05(+3.13%)
Jun 20, 2017 1.558 1.563 1.511 1.511 11,685 -0.05(-3.03%)
Jun 19, 2017 1.605 1.605 1.558 1.558 1,361 +0.00(+0.00%)
Jun 16, 2017 1.652 1.652 1.558 1.558 5,901 -0.09(-5.71%)
Jun 15, 2017 1.605 1.664 1.605 1.652 4,378 +0.04(+2.64%)
Jun 14, 2017 1.652 1.665 1.605 1.610 14,244 -0.04(-2.57%)
Jun 13, 2017 1.605 1.700 1.605 1.652 22,551 +0.05(+2.94%)
Jun 12, 2017 1.511 1.605 1.511 1.605 13,914 +0.05(+3.03%)
Jun 09, 2017 1.652 1.652 1.558 1.558 6,787 -0.09(-5.71%)
Jun 08, 2017 1.605 1.652 1.558 1.652 1,623 +0.00(+0.00%)
Jun 07, 2017 1.652 1.655 1.511 1.652 18,323 +0.00(+0.00%)
Jun 06, 2017 1.652 1.669 1.652 1.652 1,451 -0.09(-5.41%)
Jun 05, 2017 1.794 1.794 1.652 1.747 1,480 -0.05(-2.63%)
Jun 02, 2017 1.652 1.794 1.652 1.794 25,489 +0.09(+5.56%)
Jun 01, 2017 1.747 1.794 1.652 1.700 19,885 +0.00(+0.00%)
May 31, 2017 1.605 1.747 1.605 1.700 24,095 +0.00(+0.00%)
May 30, 2017 1.652 1.700 1.605 1.700 50,933 +0.05(+2.86%)
May 26, 2017 1.558 1.652 1.515 1.652 41,459 +0.09(+6.06%)
May 25, 2017 1.511 1.558 1.464 1.558 29,981 +0.05(+3.13%)
May 24, 2017 1.369 1.511 1.369 1.511 42,474 +0.05(+3.23%)
May 23, 2017 1.416 1.464 1.369 1.464 880 +0.09(+6.90%)
May 22, 2017 1.416 1.416 1.369 1.369 12,751 -0.05(-3.33%)
May 19, 2017 1.395 1.416 1.369 1.416 4,836 +0.05(+3.45%)
May 18, 2017 1.322 1.416 1.322 1.369 14,094 -0.02(-1.70%)
May 17, 2017 1.416 1.416 1.369 1.393 18,392 -0.07(-4.84%)
May 16, 2017 1.447 1.464 1.416 1.464 8,302 +0.00(+0.00%)
May 15, 2017 1.416 1.464 1.369 1.464 37,999 +0.00(+0.00%)
May 12, 2017 1.464 1.487 1.464 1.464 16,414 +0.00(+0.00%)
May 11, 2017 1.511 1.511 1.464 1.464 9,931 +0.00(+0.00%)
May 10, 2017 1.511 1.511 1.464 1.464 3,846 -0.02(-1.59%)
May 09, 2017 1.464 1.487 1.464 1.487 6,210 +0.02(+1.61%)
May 08, 2017 1.464 1.511 1.464 1.464 18,664 +0.00(+0.00%)
May 05, 2017 1.511 1.511 1.464 1.464 1,033 -0.01(-0.50%)
May 04, 2017 1.487 1.487 1.471 1.471 3,912 -0.09(-5.59%)
May 03, 2017 1.464 1.558 1.464 1.558 10,830 +0.05(+3.13%)
May 02, 2017 1.511 1.558 1.464 1.511 4,486 +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.