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 (%)
Feb 26, 2021 5.890 5.890 5.630 5.840 24,000 -0.05(-0.85%)
Feb 25, 2021 5.990 6.220 5.850 5.890 27,183 -0.06(-1.01%)
Feb 24, 2021 5.970 6.030 5.900 5.950 27,342 +0.01(+0.17%)
Feb 23, 2021 5.950 6.020 5.600 5.940 60,974 -0.13(-2.14%)
Feb 22, 2021 6.050 6.180 5.990 6.070 37,369 +0.02(+0.33%)
Feb 19, 2021 6.000 6.299 5.860 6.050 51,700 +0.05(+0.83%)
Feb 18, 2021 6.030 6.070 5.950 6.000 28,943 -0.09(-1.48%)
Feb 17, 2021 6.190 6.190 6.010 6.090 43,464 -0.01(-0.16%)
Feb 16, 2021 6.030 6.150 6.010 6.100 35,739 +0.04(+0.66%)
Feb 12, 2021 6.000 6.071 5.940 6.060 39,300 +0.06(+1.00%)
Feb 11, 2021 6.330 6.330 5.935 6.000 85,318 -0.35(-5.51%)
Feb 10, 2021 6.210 6.490 6.210 6.350 102,277 +0.13(+2.09%)
Feb 09, 2021 6.210 6.260 6.110 6.220 36,117 +0.01(+0.16%)
Feb 08, 2021 6.150 6.220 6.050 6.210 46,007 +0.04(+0.65%)
Feb 05, 2021 6.190 6.220 6.150 6.170 46,600 -0.06(-0.96%)
Feb 04, 2021 6.190 6.240 6.050 6.230 74,032 +0.18(+2.98%)
Feb 03, 2021 5.820 6.150 5.810 6.050 123,024 +0.25(+4.31%)
Feb 02, 2021 5.810 5.890 5.730 5.800 23,968 -0.01(-0.17%)
Feb 01, 2021 5.870 5.989 5.710 5.810 67,826 -0.06(-1.02%)
Jan 29, 2021 5.700 6.030 5.700 5.870 96,100 -0.02(-0.34%)
Jan 28, 2021 5.680 5.900 5.510 5.890 68,473 +0.21(+3.70%)
Jan 27, 2021 5.730 5.920 5.600 5.680 67,134 -0.15(-2.57%)
Jan 26, 2021 6.010 6.010 5.760 5.830 79,781 -0.18(-3.00%)
Jan 25, 2021 5.870 6.030 5.700 6.010 236,790 +0.20(+3.44%)
Jan 22, 2021 5.670 6.100 5.488 5.810 574,700 +0.13(+2.29%)
Jan 21, 2021 5.640 5.700 5.520 5.680 87,586 -0.02(-0.35%)
Jan 20, 2021 5.250 5.700 5.250 5.700 244,347 +0.55(+10.68%)
Jan 19, 2021 5.230 5.230 5.070 5.150 116,703 +0.02(+0.39%)
Jan 15, 2021 5.070 5.140 5.010 5.130 86,900 +0.08(+1.58%)
Jan 14, 2021 5.130 5.200 5.000 5.050 65,395 -0.01(-0.20%)
Jan 13, 2021 5.000 5.104 4.960 5.060 65,165 +0.08(+1.61%)
Jan 12, 2021 4.840 4.980 4.840 4.980 78,255 +0.08(+1.63%)
Jan 11, 2021 4.910 4.940 4.820 4.900 96,028 +0.01(+0.20%)
Jan 08, 2021 5.020 5.070 4.780 4.890 73,200 -0.15(-2.98%)
Jan 07, 2021 5.050 5.070 4.980 5.040 92,631 +0.03(+0.60%)
Jan 06, 2021 5.000 5.060 4.960 5.010 84,843 -0.01(-0.20%)
Jan 05, 2021 4.970 5.060 4.890 5.020 83,587 +0.07(+1.41%)
Jan 04, 2021 4.950 4.980 4.830 4.950 82,778 +0.04(+0.81%)
Dec 31, 2020 4.910 4.910 4.910 167,500 +0.21(+4.47%)
Dec 30, 2020 4.820 4.860 4.610 4.700 167,500 -0.11(-2.29%)
Dec 29, 2020 4.880 4.900 4.770 4.810 96,466 -0.12(-2.43%)
Dec 28, 2020 5.000 5.000 4.820 4.930 106,644 -0.02(-0.40%)
Dec 24, 2020 5.040 5.040 4.920 4.950 53,700 -0.03(-0.60%)
Dec 23, 2020 4.910 5.040 4.910 4.980 86,091 +0.07(+1.43%)
Dec 22, 2020 4.880 5.010 4.850 4.910 92,977 +0.03(+0.61%)
Dec 21, 2020 4.990 5.000 4.721 4.880 187,767 -0.09(-1.81%)
Dec 18, 2020 5.700 5.700 4.960 4.970 424,200 -0.72(-12.65%)
Dec 17, 2020 6.050 6.060 5.670 5.690 108,577 -0.25(-4.21%)
Dec 16, 2020 6.110 6.181 5.900 5.940 52,038 -0.13(-2.14%)
Dec 15, 2020 6.480 6.480 6.010 6.070 76,269 -0.03(-0.49%)
Dec 14, 2020 5.900 6.250 5.860 6.100 203,775 +0.40(+7.02%)
Dec 11, 2020 5.600 5.830 5.530 5.700 99,400 +0.21(+3.83%)
Dec 10, 2020 5.510 5.560 5.400 5.490 32,522 +0.01(+0.18%)
Dec 09, 2020 5.570 5.650 5.420 5.480 59,676 -0.01(-0.18%)
Dec 08, 2020 5.460 5.490 5.360 5.490 67,900 +0.11(+2.04%)
Dec 07, 2020 5.510 5.590 5.351 5.380 92,430 -0.06(-1.10%)
Dec 04, 2020 5.450 5.450 5.250 5.440 83,200 +0.15(+2.84%)
Dec 03, 2020 5.140 5.425 5.050 5.290 143,313 +0.26(+5.17%)
Dec 02, 2020 4.850 5.080 4.850 5.030 75,337 +0.04(+0.80%)
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.