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 (%)
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%)
Jul 01, 2005 1.685 1.720 1.563 1.717 170,401 +0.04(+2.50%)
Jun 30, 2005 1.772 1.772 1.669 1.675 35,508 -0.10(-5.45%)
Jun 29, 2005 1.804 1.840 1.772 1.772 55,869 -0.08(-4.35%)
Jun 28, 2005 1.820 1.853 1.820 1.853 2,858 +0.02(+0.88%)
Jun 27, 2005 1.853 1.853 1.820 1.836 15,984 +0.00(+0.18%)
Jun 24, 2005 1.853 1.853 1.833 1.833 9,994 -0.04(-2.23%)
Jun 23, 2005 1.830 1.875 1.830 1.875 10,099 +0.02(+1.22%)
Jun 22, 2005 1.836 1.856 1.824 1.853 12,275 +0.02(+0.88%)
Jun 21, 2005 1.830 1.836 1.830 1.836 12,105 +0.00(+0.18%)
Jun 20, 2005 1.878 1.959 1.818 1.833 24,327 -0.08(-4.05%)
Jun 17, 2005 1.933 1.933 1.878 1.911 17,961 -0.04(-2.15%)
Jun 16, 2005 1.981 1.981 1.914 1.952 16,140 -0.01(-0.49%)
Jun 15, 2005 1.972 2.059 1.911 1.962 74,157 +0.07(+3.92%)
Jun 14, 2005 1.836 1.920 1.824 1.888 64,497 +0.12(+6.74%)
Jun 13, 2005 1.756 1.782 1.727 1.769 30,774 -0.00(-0.18%)
Jun 10, 2005 1.801 1.811 1.772 1.772 18,312 -0.08(-4.51%)
Jun 09, 2005 1.862 1.869 1.833 1.856 13,812 +0.03(+1.59%)
Jun 08, 2005 1.840 1.853 1.827 1.827 19,746 -0.01(-0.80%)
Jun 07, 2005 1.927 1.927 1.836 1.842 18,458 -0.05(-2.62%)
Jun 06, 2005 1.869 1.891 1.853 1.891 15,655 -0.04(-2.00%)
Jun 03, 2005 1.836 1.930 1.836 1.930 9,932 -0.00(-0.17%)
Jun 02, 2005 1.933 1.933 1.933 1.933 931 +0.03(+1.35%)
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.