Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Oct 29, 2010 2.129 2.200 2.106 2.200 8,053 +0.04(+1.64%)
Oct 28, 2010 2.162 2.168 2.103 2.165 3,090 +0.04(+1.83%)
Oct 27, 2010 2.090 2.126 2.087 2.126 14,834 -0.03(-1.20%)
Oct 25, 2010 2.116 2.152 2.103 2.152 9,781 +0.08(+3.91%)
Oct 22, 2010 2.132 2.132 2.013 2.071 39,465 -0.07(-3.32%)
Oct 21, 2010 2.142 2.142 2.142 2.142 618 +0.01(+0.30%)
Oct 19, 2010 2.184 2.136 2.136 2.136 28,432 -0.03(-1.35%)
Oct 18, 2010 2.113 2.200 2.113 2.165 23,085 +0.07(+3.56%)
Oct 15, 2010 2.097 2.200 2.087 2.090 9,342 +0.02(+0.94%)
Oct 14, 2010 2.071 2.071 2.071 2.071 1,236 -0.05(-2.29%)
Oct 13, 2010 2.184 2.200 2.071 2.119 24,031 -0.06(-2.96%)
Oct 12, 2010 2.055 2.184 2.055 2.184 15,761 +0.14(+6.64%)
Oct 11, 2010 2.110 2.184 2.022 2.048 18,212 -0.12(-5.52%)
Oct 08, 2010 2.149 2.184 2.149 2.168 2,472 -0.01(-0.59%)
Oct 07, 2010 2.103 2.181 2.103 2.181 3,708 -0.00(-0.15%)
Oct 06, 2010 2.103 2.200 2.103 2.184 63,876 +0.08(+3.85%)
Oct 05, 2010 2.087 2.184 2.087 2.103 3,396 +0.02(+0.78%)
Oct 04, 2010 2.051 2.087 2.049 2.087 72,607 +0.04(+2.06%)
Oct 01, 2010 2.068 2.087 2.006 2.045 40,243 +0.03(+1.44%)
Sep 30, 2010 2.032 2.103 2.016 2.016 23,808 +0.00(+0.00%)
Sep 29, 2010 2.168 2.168 2.016 2.016 24,510 -0.25(-11.00%)
Sep 28, 2010 2.265 2.394 2.149 2.265 214,888 +0.03(+1.13%)
Sep 27, 2010 2.114 2.255 2.094 2.240 94,797 +0.12(+5.81%)
Sep 24, 2010 2.091 2.171 2.014 2.117 108,578 +0.02(+0.92%)
Sep 23, 2010 2.072 2.130 2.004 2.097 8,901 +0.04(+2.04%)
Sep 22, 2010 2.091 2.175 2.046 2.056 86,088 -0.04(-1.85%)
Sep 21, 2010 2.159 2.159 2.042 2.094 9,389 -0.07(-3.42%)
Sep 20, 2010 1.933 2.207 1.853 2.168 540,376 +0.24(+12.17%)
Sep 17, 2010 1.933 1.933 1.933 1.933 955 +0.13(+7.33%)
Sep 15, 2010 1.775 1.801 1.775 1.801 15,519 -0.08(-4.44%)
Sep 14, 2010 1.885 1.917 1.766 1.885 74,690 -0.03(-1.68%)
Sep 13, 2010 1.882 1.962 1.820 1.917 76,444 +0.13(+7.21%)
Sep 10, 2010 1.788 1.788 1.788 1.788 1,862 +0.02(+1.28%)
Sep 09, 2010 1.785 1.788 1.753 1.765 9,001 +0.03(+1.47%)
Sep 08, 2010 1.740 1.740 1.740 1.740 931 -0.00(-0.26%)
Sep 07, 2010 1.659 1.785 1.659 1.744 25,190 +0.06(+3.32%)
Sep 03, 2010 1.672 1.688 1.669 1.688 1,241 -0.05(-2.67%)
Sep 02, 2010 1.727 1.735 1.724 1.735 10,863 +0.01(+0.64%)
Sep 01, 2010 1.708 1.724 1.708 1.724 16,760 +0.01(+0.56%)
Aug 30, 2010 1.691 1.714 1.714 1.714 3,724 +0.02(+1.33%)
Aug 27, 2010 1.675 1.691 1.675 1.691 21,546 +0.02(+0.96%)
Aug 26, 2010 1.662 1.675 1.662 1.675 1,024 -0.01(-0.76%)
Aug 25, 2010 1.662 1.688 1.659 1.688 3,103 -0.02(-1.32%)
Aug 23, 2010 1.679 1.711 1.711 1.711 1,241 -0.04(-2.21%)
Aug 20, 2010 1.669 1.766 1.669 1.749 6,257 +0.05(+3.23%)
Aug 19, 2010 1.695 1.695 1.695 1.695 310 +0.00(+0.00%)
Aug 18, 2010 1.782 1.782 1.672 1.695 9,488 -0.05(-2.77%)
Aug 17, 2010 1.749 1.749 1.743 1.743 620 -0.01(-0.37%)
Aug 16, 2010 1.749 1.785 1.749 1.749 7,011 -0.04(-1.99%)
Aug 13, 2010 1.720 1.785 1.659 1.785 21,432 +0.05(+2.97%)
Aug 12, 2010 1.682 1.733 1.682 1.733 15,776 +0.01(+0.56%)
Aug 11, 2010 1.730 1.730 1.724 1.724 11,803 -0.01(-0.56%)
Aug 10, 2010 1.756 1.756 1.698 1.733 19,554 -0.03(-1.82%)
Aug 06, 2010 1.782 1.766 1.766 1.766 3,103 -0.01(-0.54%)
Aug 04, 2010 1.772 1.775 1.775 1.775 29,176 +0.04(+2.04%)
Aug 03, 2010 1.740 1.740 1.740 1.740 9,178 +0.03(+1.89%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.