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 )

2.980 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
May 01, 2012 2.740 2.740 2.551 2.587 6,025 -0.15(-5.33%)
Apr 30, 2012 2.740 2.769 2.711 2.733 6,876 +0.01(+0.27%)
Apr 27, 2012 2.726 2.739 2.616 2.726 1,852 -0.01(-0.27%)
Apr 26, 2012 2.667 2.733 2.667 2.733 960 +0.05(+1.91%)
Apr 25, 2012 2.609 2.682 2.608 2.682 8,902 +0.13(+5.14%)
Apr 24, 2012 2.551 2.551 2.551 2.551 454 +0.01(+0.58%)
Apr 23, 2012 2.478 2.536 2.478 2.536 6,583 +0.07(+2.63%)
Apr 20, 2012 2.492 2.507 2.427 2.471 2,785 -0.06(-2.28%)
Apr 19, 2012 2.529 2.529 2.449 2.529 799 -0.01(-0.28%)
Apr 18, 2012 2.536 2.536 2.536 2.536 1,042 +0.01(+0.29%)
Apr 17, 2012 2.427 2.536 2.409 2.529 6,032 +0.15(+6.12%)
Apr 16, 2012 2.470 2.536 2.383 2.383 2,840 -0.05(-1.95%)
Apr 13, 2012 2.405 2.430 2.405 2.430 1,470 -0.07(-2.77%)
Apr 12, 2012 2.470 2.500 2.470 2.500 1,372 +0.07(+2.82%)
Apr 11, 2012 2.405 2.536 2.405 2.431 6,576 +0.05(+2.02%)
Apr 10, 2012 2.441 2.470 2.376 2.383 14,881 -0.09(-3.82%)
Apr 09, 2012 2.478 2.478 2.478 2.478 10,559 -0.06(-2.30%)
Apr 05, 2012 2.543 2.543 2.536 2.536 2,614 -0.08(-3.01%)
Apr 04, 2012 2.602 2.615 2.602 2.615 2,881 +0.06(+2.51%)
Apr 03, 2012 2.543 2.551 2.543 2.551 2,701 -0.01(-0.28%)
Apr 02, 2012 2.551 2.642 2.551 2.558 27,950 +0.11(+4.46%)
Mar 30, 2012 2.463 2.507 2.449 2.449 10,803 -0.03(-1.18%)
Mar 29, 2012 2.492 2.507 2.478 2.478 8,740 -0.02(-0.87%)
Mar 28, 2012 2.551 2.551 2.478 2.500 548 -0.05(-2.00%)
Mar 27, 2012 2.536 2.551 2.536 2.551 4,666 +0.04(+1.43%)
Mar 26, 2012 2.493 2.515 2.450 2.515 15,112 +0.04(+1.45%)
Mar 23, 2012 2.543 2.551 2.450 2.479 11,139 -0.01(-0.40%)
Mar 22, 2012 2.464 2.515 2.450 2.489 3,704 +0.02(+0.99%)
Mar 21, 2012 2.472 2.472 2.464 2.465 556 -0.04(-1.43%)
Mar 20, 2012 2.500 2.587 2.443 2.500 17,208 +0.00(+0.00%)
Mar 19, 2012 2.522 2.623 2.464 2.500 11,433 -0.05(-1.97%)
Mar 16, 2012 2.543 2.587 2.479 2.551 9,261 +0.01(+0.28%)
Mar 15, 2012 2.722 2.722 2.513 2.543 60,962 -0.22(-8.05%)
Mar 14, 2012 2.752 2.781 2.680 2.766 12,090 -0.02(-0.77%)
Mar 13, 2012 2.745 2.788 2.658 2.788 16,839 +0.04(+1.57%)
Mar 12, 2012 2.788 2.795 2.730 2.745 8,558 -0.07(-2.55%)
Mar 09, 2012 2.737 2.816 2.737 2.816 11,311 +0.04(+1.55%)
Mar 08, 2012 2.666 2.773 2.666 2.773 17,851 +0.01(+0.26%)
Mar 07, 2012 2.737 2.766 2.737 2.766 2,922 +0.03(+1.05%)
Mar 06, 2012 2.702 2.737 2.659 2.737 10,078 +0.05(+1.87%)
Mar 05, 2012 2.680 2.687 2.680 2.687 556 +0.03(+1.08%)
Mar 02, 2012 2.658 2.666 2.658 2.658 7,565 +0.00(+0.00%)
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.