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 (%)
Sep 30, 2005 1.724 1.753 1.708 1.753 7,976 -0.00(-0.18%)
Sep 29, 2005 1.753 1.756 1.708 1.756 9,001 -0.01(-0.37%)
Sep 28, 2005 1.795 1.795 1.759 1.762 7,449 -0.00(-0.18%)
Sep 27, 2005 1.695 1.788 1.691 1.766 31,345 +0.07(+3.98%)
Sep 26, 2005 1.811 1.811 1.698 1.698 13,501 -0.04(-2.41%)
Sep 23, 2005 1.740 1.740 1.695 1.740 14,588 +0.04(+2.08%)
Sep 22, 2005 1.704 1.720 1.695 1.704 8,256 -0.00(-0.19%)
Sep 21, 2005 1.695 1.733 1.695 1.708 7,107 -0.02(-1.12%)
Sep 20, 2005 1.659 1.795 1.659 1.727 24,830 +0.01(+0.37%)
Sep 19, 2005 1.801 1.830 1.685 1.720 38,937 -0.12(-6.32%)
Sep 16, 2005 1.820 1.862 1.798 1.836 19,572 -0.00(-0.18%)
Sep 15, 2005 1.923 1.923 1.836 1.840 33,347 -0.01(-0.70%)
Sep 14, 2005 1.949 1.949 1.833 1.853 20,795 -0.05(-2.54%)
Sep 13, 2005 1.820 1.901 1.820 1.901 6,778 +0.01(+0.51%)
Sep 12, 2005 1.824 1.894 1.824 1.891 20,950 +0.07(+3.89%)
Sep 09, 2005 1.830 1.830 1.820 1.820 6,828 -0.00(-0.18%)
Sep 08, 2005 1.824 1.824 1.824 1.824 310 +0.02(+1.07%)
Sep 07, 2005 1.788 1.853 1.788 1.804 4,668 +0.00(+0.00%)
Sep 06, 2005 1.807 1.810 1.804 1.804 4,035 +0.01(+0.36%)
Sep 02, 2005 1.804 1.820 1.798 1.798 36,488 -0.07(-3.63%)
Sep 01, 2005 1.808 1.865 1.807 1.865 4,655 +0.05(+2.48%)
Aug 31, 2005 1.824 1.824 1.820 1.820 729 +0.01(+0.53%)
Aug 30, 2005 1.853 1.898 1.811 1.811 19,554 -0.04(-2.26%)
Aug 29, 2005 1.824 1.856 1.824 1.853 7,759 -0.04(-2.21%)
Aug 26, 2005 1.778 1.894 1.772 1.894 22,549 +0.06(+3.16%)
Aug 25, 2005 1.740 1.836 1.740 1.836 12,573 +0.10(+5.56%)
Aug 24, 2005 1.817 1.836 1.717 1.740 12,415 -0.10(-5.26%)
Aug 23, 2005 1.853 1.865 1.775 1.836 26,227 -0.02(-1.04%)
Aug 22, 2005 1.772 1.859 1.772 1.856 11,878 +0.00(+0.17%)
Aug 19, 2005 1.801 1.886 1.801 1.853 9,156 +0.04(+2.31%)
Aug 18, 2005 1.811 1.811 1.811 1.811 4,035 -0.03(-1.58%)
Aug 17, 2005 1.753 1.840 1.749 1.840 8,206 +0.09(+4.96%)
Aug 16, 2005 1.807 1.807 1.753 1.753 12,080 -0.05(-2.93%)
Aug 15, 2005 1.791 1.863 1.772 1.806 22,751 -0.06(-3.38%)
Aug 12, 2005 1.836 1.869 1.778 1.869 4,345 +0.01(+0.69%)
Aug 11, 2005 1.840 1.891 1.840 1.856 11,533 -0.01(-0.51%)
Aug 10, 2005 1.835 1.865 1.830 1.865 5,462 +0.01(+0.34%)
Aug 09, 2005 1.859 1.859 1.830 1.859 14,588 -0.01(-0.52%)
Aug 08, 2005 1.914 1.917 1.856 1.869 11,794 -0.10(-4.92%)
Aug 05, 2005 1.917 1.965 1.911 1.965 3,414 +0.05(+2.52%)
Aug 04, 2005 1.943 1.943 1.917 1.917 6,518 -0.05(-2.46%)
Aug 03, 2005 1.949 1.969 1.949 1.965 1,676 -0.02(-0.81%)
Aug 02, 2005 1.991 1.991 1.911 1.981 17,257 +0.03(+1.65%)
Aug 01, 2005 1.981 1.981 1.946 1.949 12,508 +0.00(+0.17%)
Jul 29, 2005 1.965 1.965 1.946 1.946 9,305 -0.00(-0.17%)
Jul 28, 2005 1.965 2.046 1.949 1.949 12,337 -0.03(-1.32%)
Jul 27, 2005 1.956 1.981 1.933 1.975 21,962 +0.02(+1.14%)
Jul 26, 2005 1.907 1.969 1.907 1.953 37,947 +0.02(+1.03%)
Jul 25, 2005 1.882 1.936 1.882 1.933 6,828 -0.00(-0.17%)
Jul 22, 2005 1.869 1.969 1.869 1.936 10,310 +0.00(+0.17%)
Jul 21, 2005 1.949 1.949 1.914 1.933 15,736 -0.01(-0.33%)
Jul 20, 2005 1.907 1.940 1.907 1.940 9,482 +0.07(+3.79%)
Jul 19, 2005 1.875 1.875 1.843 1.869 20,662 -0.03(-1.70%)
Jul 18, 2005 1.769 1.907 1.769 1.901 29,629 +0.07(+4.06%)
Jul 15, 2005 1.840 1.840 1.791 1.827 28,245 +0.07(+3.85%)
Jul 14, 2005 1.756 1.782 1.724 1.759 45,601 +0.01(+0.37%)
Jul 13, 2005 1.753 1.753 1.714 1.753 3,336 +0.05(+2.64%)
Jul 12, 2005 1.708 1.753 1.701 1.708 18,126 -0.03(-1.85%)
Jul 11, 2005 1.785 1.791 1.685 1.740 68,703 +0.03(+1.70%)
Jul 08, 2005 1.654 1.785 1.654 1.711 31,171 +0.02(+1.14%)
Jul 07, 2005 1.691 1.691 1.617 1.691 94,965 +0.00(+0.19%)
Jul 06, 2005 1.691 1.691 1.627 1.688 26,196 -0.01(-0.61%)
Jul 05, 2005 1.698 1.753 1.669 1.699 51,523 -0.02(-1.09%)
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.