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 (%)
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%)
Aug 02, 2021 9.620 9.620 9.080 9.330 44,449 -0.24(-2.51%)
Jul 30, 2021 9.590 9.630 9.300 9.570 28,755 -0.03(-0.26%)
Jul 29, 2021 9.430 9.630 9.400 9.595 63,908 +0.18(+1.86%)
Jul 28, 2021 9.300 9.420 9.200 9.420 38,350 +0.10(+1.07%)
Jul 27, 2021 9.330 9.360 9.220 9.320 39,528 -0.01(-0.11%)
Jul 26, 2021 9.290 9.360 9.210 9.330 31,957 +0.07(+0.76%)
Jul 23, 2021 9.200 9.260 9.050 9.260 66,638 +0.10(+1.09%)
Jul 22, 2021 9.020 9.160 8.780 9.160 35,874 +0.20(+2.23%)
Jul 21, 2021 8.840 9.005 8.807 8.960 24,218 +0.12(+1.36%)
Jul 20, 2021 8.620 9.070 8.620 8.840 62,451 +0.24(+2.79%)
Jul 19, 2021 8.500 8.680 8.270 8.600 53,035 -0.09(-1.04%)
Jul 16, 2021 8.550 8.750 8.470 8.690 66,558 +0.19(+2.24%)
Jul 15, 2021 8.400 8.500 8.280 8.500 72,702 +0.33(+4.04%)
Jul 14, 2021 8.050 8.240 8.050 8.170 120,920 +0.12(+1.49%)
Jul 13, 2021 7.750 8.210 7.725 8.050 112,872 +0.39(+5.09%)
Jul 12, 2021 7.680 7.800 7.610 7.660 20,308 -0.08(-1.03%)
Jul 09, 2021 7.540 7.740 7.280 7.740 16,818 +0.22(+2.93%)
Jul 08, 2021 7.280 7.730 7.240 7.520 31,528 +0.12(+1.62%)
Jul 07, 2021 7.410 7.430 7.257 7.400 9,440 +0.01(+0.14%)
Jul 06, 2021 7.360 7.450 7.170 7.390 48,760 -0.02(-0.27%)
Jul 02, 2021 7.450 7.450 7.320 7.410 6,921 -0.09(-1.20%)
Jul 01, 2021 7.460 7.530 7.330 7.500 17,096 +0.04(+0.54%)
Jun 30, 2021 7.420 7.500 7.300 7.460 37,118 +0.04(+0.54%)
Jun 29, 2021 7.350 7.491 7.350 7.420 21,432 +0.05(+0.68%)
Jun 28, 2021 7.450 7.460 7.310 7.370 32,422 -0.05(-0.67%)
Jun 25, 2021 7.900 7.900 7.410 7.420 158,699 -0.49(-6.19%)
Jun 24, 2021 8.010 8.010 7.770 7.910 19,835 -0.13(-1.62%)
Jun 23, 2021 7.850 8.050 7.600 8.040 65,324 +0.19(+2.42%)
Jun 22, 2021 7.750 7.860 7.600 7.850 62,836 +0.20(+2.61%)
Jun 21, 2021 7.450 7.700 7.340 7.650 66,045 +0.26(+3.52%)
Jun 18, 2021 7.750 7.780 7.250 7.390 68,219 -0.48(-6.10%)
Jun 17, 2021 7.570 7.920 7.410 7.870 174,105 +0.51(+6.93%)
Jun 16, 2021 7.970 7.970 7.260 7.360 170,259 -0.57(-7.19%)
Jun 15, 2021 8.000 8.670 7.700 7.930 752,846 -0.07(-0.88%)
Jun 14, 2021 7.870 8.040 7.852 8.000 436,762 +0.20(+2.56%)
Jun 11, 2021 7.970 8.020 7.800 7.800 78,465 -0.16(-2.01%)
Jun 10, 2021 8.000 8.000 7.910 7.960 26,264 +0.03(+0.38%)
Jun 09, 2021 8.000 8.000 7.910 7.930 14,128 -0.03(-0.38%)
Jun 08, 2021 8.000 8.040 7.940 7.960 87,371 -0.02(-0.25%)
Jun 07, 2021 7.990 8.000 7.910 7.980 27,703 +0.02(+0.25%)
Jun 04, 2021 7.980 7.980 7.650 7.960 66,842 -0.02(-0.25%)
Jun 03, 2021 7.650 8.000 7.610 7.980 62,006 +0.37(+4.86%)
Jun 02, 2021 7.720 7.730 7.520 7.610 17,534 -0.09(-1.17%)
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.