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 )

3.200 +0.020 (+0.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Mar 31, 2015 3.553 3.553 3.478 3.495 3,371 +0.00(+0.00%)
Mar 30, 2015 3.546 3.563 3.463 3.495 5,324 -0.00(-0.01%)
Mar 27, 2015 3.486 3.597 3.452 3.495 5,794 +0.04(+1.25%)
Mar 26, 2015 3.401 3.595 3.360 3.452 45,865 +0.02(+0.49%)
Mar 25, 2015 3.486 3.502 3.418 3.435 34,786 -0.05(-1.45%)
Mar 24, 2015 3.486 3.511 3.485 3.485 11,958 +0.00(+0.00%)
Mar 23, 2015 3.418 3.527 3.401 3.485 21,725 +0.08(+2.47%)
Mar 20, 2015 3.536 3.637 3.401 3.401 30,641 -0.15(-4.26%)
Mar 19, 2015 3.569 3.569 3.544 3.553 1,388 -0.02(-0.47%)
Mar 18, 2015 3.527 3.637 3.502 3.569 23,493 +0.02(+0.47%)
Mar 17, 2015 3.536 3.603 3.527 3.553 27,317 -0.03(-0.70%)
Mar 16, 2015 3.603 3.628 3.578 3.578 4,080 -0.03(-0.70%)
Mar 13, 2015 3.561 3.637 3.553 3.603 6,977 +0.01(+0.23%)
Mar 12, 2015 3.502 3.611 3.502 3.595 15,684 +0.08(+2.15%)
Mar 11, 2015 3.569 3.569 3.519 3.519 11,680 +0.00(+0.00%)
Mar 10, 2015 3.511 3.565 3.511 3.519 13,850 -0.04(-1.18%)
Mar 09, 2015 3.628 3.628 3.536 3.561 7,383 -0.04(-1.17%)
Mar 06, 2015 3.578 3.603 3.511 3.603 18,859 +0.03(+0.94%)
Mar 05, 2015 3.511 3.578 3.502 3.569 5,625 +0.06(+1.67%)
Mar 04, 2015 3.485 3.553 3.536 3.511 12,039 -0.03(-0.71%)
Mar 03, 2015 3.611 3.687 3.527 3.536 32,647 -0.10(-2.77%)
Mar 02, 2015 3.586 3.670 3.569 3.637 13,962 +0.05(+1.41%)
Feb 27, 2015 3.631 3.695 3.586 3.586 10,082 -0.03(-0.70%)
Feb 26, 2015 3.645 3.687 3.578 3.611 4,463 +0.01(+0.23%)
Feb 25, 2015 3.695 3.695 3.603 3.603 2,931 -0.03(-0.69%)
Feb 24, 2015 3.687 3.687 3.578 3.628 3,039 +0.04(+1.17%)
Feb 23, 2015 3.737 3.746 3.586 3.586 7,736 -0.14(-3.83%)
Feb 20, 2015 3.662 3.771 3.662 3.729 14,847 +0.04(+1.14%)
Feb 19, 2015 3.686 3.695 3.640 3.687 5,735 +0.03(+0.92%)
Feb 18, 2015 3.544 3.695 3.527 3.653 27,991 +0.10(+2.96%)
Feb 17, 2015 3.452 3.561 3.452 3.548 17,315 +0.08(+2.30%)
Feb 13, 2015 3.511 3.469 3.469 3.469 3,333 -0.02(-0.48%)
Feb 12, 2015 3.418 3.519 3.418 3.485 17,418 +0.06(+1.72%)
Feb 11, 2015 3.423 3.494 3.401 3.427 7,819 -0.03(-0.97%)
Feb 10, 2015 3.494 3.494 3.410 3.460 2,788 +0.00(+0.00%)
Feb 09, 2015 3.443 3.477 3.427 3.460 4,560 +0.03(+0.73%)
Feb 06, 2015 3.427 3.477 3.401 3.435 30,403 -0.01(-0.24%)
Feb 05, 2015 3.460 3.494 3.418 3.443 10,020 -0.03(-0.73%)
Feb 04, 2015 3.460 3.485 3.443 3.469 12,735 -0.03(-0.96%)
Feb 03, 2015 3.494 3.536 3.452 3.502 38,558 +0.01(+0.24%)
Feb 02, 2015 3.687 3.687 3.393 3.494 67,714 -0.28(-7.35%)
Jan 30, 2015 3.788 3.830 3.695 3.771 18,492 -0.13(-3.44%)
Jan 29, 2015 3.863 3.905 3.779 3.905 24,172 -0.02(-0.43%)
Jan 28, 2015 3.905 4.006 3.838 3.922 3,398 -0.04(-1.07%)
Jan 27, 2015 4.031 4.031 3.788 3.965 27,643 -0.07(-1.66%)
Jan 26, 2015 3.721 4.074 3.670 4.031 90,495 +0.31(+8.35%)
Jan 23, 2015 3.712 3.737 3.653 3.721 22,934 -0.03(-0.67%)
Jan 22, 2015 3.645 3.805 3.637 3.746 37,362 +0.07(+1.83%)
Jan 21, 2015 3.494 3.711 3.494 3.679 100,967 +0.23(+6.57%)
Jan 20, 2015 3.477 3.536 3.443 3.452 22,029 -0.03(-0.98%)
Jan 16, 2015 3.527 3.569 3.485 3.486 6,273 -0.08(-2.33%)
Jan 15, 2015 3.569 3.569 3.469 3.569 16,030 +0.07(+1.92%)
Jan 14, 2015 3.494 3.544 3.485 3.502 5,522 -0.02(-0.48%)
Jan 13, 2015 3.595 3.595 3.452 3.519 15,151 -0.03(-0.71%)
Jan 12, 2015 3.469 3.609 3.469 3.544 28,856 +0.08(+2.18%)
Jan 09, 2015 3.460 3.477 3.435 3.469 11,288 +0.03(+0.73%)
Jan 08, 2015 3.385 3.443 3.385 3.443 17,984 +0.05(+1.49%)
Jan 07, 2015 3.393 3.393 3.385 3.393 9,840 -0.01(-0.25%)
Jan 06, 2015 3.401 3.435 3.385 3.401 15,813 -0.01(-0.24%)
Jan 05, 2015 3.393 3.459 3.393 3.410 18,867 +0.01(+0.24%)
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.