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 )

3.181 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 5, 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 (%)
Jul 31, 2012 2.983 3.027 2.953 3.008 17,755 +0.03(+1.11%)
Jul 30, 2012 3.071 3.071 2.975 2.975 5,163 -0.09(-2.87%)
Jul 27, 2012 2.946 3.115 2.944 3.063 82,773 +0.12(+3.99%)
Jul 26, 2012 2.909 2.953 2.842 2.946 24,853 +0.04(+1.52%)
Jul 25, 2012 2.901 2.901 2.901 2.901 406 +0.01(+0.26%)
Jul 24, 2012 2.835 2.916 2.835 2.894 1,219 +0.10(+3.70%)
Jul 23, 2012 2.835 2.835 2.791 2.791 1,603 -0.05(-1.91%)
Jul 20, 2012 2.872 2.872 2.845 2.845 4,514 -0.09(-3.18%)
Jul 19, 2012 2.894 2.953 2.894 2.938 7,844 +0.09(+3.11%)
Jul 18, 2012 2.894 2.909 2.850 2.850 1,297 -0.09(-2.99%)
Jul 17, 2012 2.857 2.938 2.783 2.937 8,715 +0.08(+2.82%)
Jul 16, 2012 2.835 2.857 2.814 2.857 3,519 +0.06(+2.11%)
Jul 13, 2012 2.805 2.842 2.783 2.798 3,681 +0.00(+0.00%)
Jul 12, 2012 2.813 2.813 2.798 2.798 6,637 -0.05(-1.81%)
Jul 11, 2012 2.857 2.916 2.798 2.850 6,421 +0.05(+1.85%)
Jul 10, 2012 2.832 2.832 2.798 2.798 3,521 -0.01(-0.26%)
Jul 09, 2012 2.813 2.827 2.798 2.805 1,770 -0.02(-0.78%)
Jul 06, 2012 2.879 2.901 2.827 2.827 4,537 -0.08(-2.79%)
Jul 05, 2012 2.872 2.909 2.872 2.909 2,469 +0.04(+1.28%)
Jul 03, 2012 2.842 2.879 2.805 2.872 1,490 +0.04(+1.30%)
Jul 02, 2012 2.805 2.879 2.805 2.835 21,037 -0.04(-1.29%)
Jun 29, 2012 2.872 2.872 2.872 2.872 472 +0.07(+2.64%)
Jun 28, 2012 2.835 2.835 2.798 2.798 1,219 -0.01(-0.26%)
Jun 27, 2012 2.805 2.842 2.805 2.805 2,370 -0.03(-1.04%)
Jun 26, 2012 2.798 2.842 2.798 2.835 7,591 +0.04(+1.57%)
Jun 25, 2012 2.806 2.828 2.791 2.791 9,421 -0.01(-0.52%)
Jun 22, 2012 2.798 2.806 2.733 2.806 4,665 +0.01(+0.52%)
Jun 21, 2012 2.682 2.791 2.660 2.791 4,386 +0.09(+3.51%)
Jun 20, 2012 2.696 2.696 2.696 2.696 1,646 -0.12(-4.39%)
Jun 18, 2012 2.820 2.820 2.820 2.820 0 +0.09(+3.48%)
Jun 15, 2012 2.682 2.726 2.550 2.726 32,791 +0.03(+1.08%)
Jun 14, 2012 2.747 2.777 2.653 2.696 8,267 -0.04(-1.60%)
Jun 13, 2012 2.726 2.798 2.718 2.740 7,245 -0.06(-2.27%)
Jun 12, 2012 2.769 2.804 2.714 2.804 7,547 +0.01(+0.46%)
Jun 11, 2012 2.784 2.915 2.777 2.791 50,542 +0.04(+1.32%)
Jun 08, 2012 2.419 2.806 2.419 2.755 81,116 +0.34(+14.20%)
Jun 07, 2012 2.551 2.551 2.412 2.412 11,525 -0.13(-5.15%)
Jun 06, 2012 2.507 2.543 2.507 2.543 617 +0.04(+1.78%)
Jun 05, 2012 2.456 2.514 2.456 2.499 3,924 +0.02(+0.85%)
Jun 04, 2012 2.543 2.551 2.478 2.478 16,312 -0.04(-1.73%)
Jun 01, 2012 2.492 2.522 2.492 2.522 411 +0.03(+1.17%)
May 31, 2012 2.558 2.558 2.485 2.492 585 -0.07(-2.57%)
May 30, 2012 2.522 2.558 2.522 2.558 4,113 +0.04(+1.74%)
May 29, 2012 2.492 2.518 2.492 2.514 739 +0.01(+0.29%)
May 25, 2012 2.478 2.514 2.478 2.507 9,094 +0.04(+1.78%)
May 24, 2012 2.463 2.463 2.463 2.463 960 +0.03(+1.20%)
May 23, 2012 2.434 2.434 2.434 2.434 137 -0.04(-1.76%)
May 22, 2012 2.449 2.478 2.449 2.478 3,499 +0.03(+1.05%)
May 21, 2012 2.412 2.587 2.412 2.452 5,551 +0.03(+1.35%)
May 18, 2012 2.514 2.514 2.412 2.419 5,282 -0.09(-3.77%)
May 17, 2012 2.522 2.522 2.514 2.514 411 -0.04(-1.71%)
May 16, 2012 2.551 2.558 2.514 2.558 1,921 -0.00(-0.02%)
May 15, 2012 2.573 2.650 2.559 2.559 2,177 -0.01(-0.54%)
May 14, 2012 2.594 2.602 2.572 2.573 9,554 -0.01(-0.28%)
May 11, 2012 2.675 2.675 2.573 2.580 11,747 -0.04(-1.67%)
May 10, 2012 2.624 2.624 2.624 2.624 1,232 +0.00(+0.00%)
May 09, 2012 2.594 2.624 2.551 2.624 924 +0.01(+0.28%)
May 08, 2012 2.616 2.616 2.616 2.616 208 +0.06(+2.28%)
May 07, 2012 2.551 2.569 2.551 2.558 4,391 -0.01(-0.57%)
May 04, 2012 2.602 2.602 2.551 2.573 1,921 -0.05(-1.94%)
May 03, 2012 2.616 2.624 2.616 2.624 2,332 +0.01(+0.28%)
May 02, 2012 2.551 2.616 2.551 2.616 1,932 +0.03(+1.13%)
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.