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 29, 2015 3.397 3.401 3.358 3.375 3,664 -0.01(-0.25%)
May 28, 2015 3.401 3.403 3.375 3.383 3,152 +0.02(+0.50%)
May 27, 2015 3.409 3.409 3.358 3.366 12,898 -0.02(-0.51%)
May 26, 2015 3.349 3.392 3.349 3.384 16,883 -0.02(-0.50%)
May 22, 2015 3.409 3.401 3.401 3.401 8,309 +0.01(+0.25%)
May 21, 2015 3.384 3.409 3.384 3.392 4,816 -0.03(-0.75%)
May 20, 2015 3.401 3.418 3.375 3.418 3,911 +0.02(+0.50%)
May 19, 2015 3.418 3.418 3.392 3.401 1,987 -0.01(-0.25%)
May 18, 2015 3.418 3.418 3.358 3.409 23,043 +0.02(+0.50%)
May 15, 2015 3.401 3.409 3.384 3.392 12,277 -0.02(-0.50%)
May 14, 2015 3.430 3.443 3.409 3.409 3,371 -0.03(-0.99%)
May 13, 2015 3.418 3.443 3.376 3.443 17,450 +0.08(+2.33%)
May 12, 2015 3.418 3.422 3.349 3.365 21,103 -0.02(-0.55%)
May 11, 2015 3.384 3.486 3.384 3.384 17,209 -0.03(-1.00%)
May 08, 2015 3.443 3.503 3.400 3.418 22,465 +0.01(+0.25%)
May 07, 2015 3.460 3.493 3.372 3.409 20,922 -0.03(-0.99%)
May 06, 2015 3.469 3.478 3.418 3.443 15,518 -0.06(-1.60%)
May 05, 2015 3.554 3.554 3.486 3.499 4,868 -0.05(-1.31%)
May 04, 2015 3.537 3.566 3.537 3.546 1,042 +0.02(+0.46%)
May 01, 2015 3.554 3.571 3.520 3.530 10,987 +0.03(+0.76%)
Apr 30, 2015 3.584 3.589 3.503 3.503 5,908 -0.07(-1.91%)
Apr 29, 2015 3.521 3.571 3.520 3.571 4,351 +0.04(+1.21%)
Apr 28, 2015 3.503 3.628 3.503 3.529 15,142 +0.02(+0.49%)
Apr 27, 2015 3.580 3.580 3.512 3.512 3,299 -0.08(-2.14%)
Apr 24, 2015 3.537 3.589 3.469 3.589 18,651 +0.12(+3.45%)
Apr 23, 2015 3.495 3.580 3.469 3.469 6,996 -0.06(-1.69%)
Apr 22, 2015 3.571 3.580 3.525 3.529 3,582 -0.02(-0.48%)
Apr 21, 2015 3.529 3.546 3.495 3.546 8,473 +0.01(+0.24%)
Apr 20, 2015 3.546 3.571 3.508 3.537 11,339 -0.02(-0.58%)
Apr 17, 2015 3.486 3.661 3.469 3.558 25,387 +0.07(+2.06%)
Apr 16, 2015 3.504 3.572 3.460 3.486 8,194 -0.08(-2.16%)
Apr 15, 2015 3.589 3.589 3.520 3.563 26,356 -0.02(-0.48%)
Apr 14, 2015 3.520 3.589 3.486 3.580 50,522 -0.01(-0.24%)
Apr 13, 2015 3.589 3.589 3.537 3.589 22,615 -0.01(-0.24%)
Apr 10, 2015 3.580 3.623 3.546 3.597 5,781 +0.03(+0.72%)
Apr 09, 2015 3.589 3.589 3.520 3.571 7,076 +0.01(+0.24%)
Apr 08, 2015 3.537 3.592 3.478 3.563 7,282 +0.00(+0.00%)
Apr 07, 2015 3.522 3.584 3.521 3.563 3,440 +0.09(+2.46%)
Apr 06, 2015 3.520 3.529 3.478 3.478 12,981 -0.08(-2.16%)
Apr 02, 2015 3.520 3.554 3.554 3.554 18,608 +0.01(+0.24%)
Apr 01, 2015 3.514 3.571 3.503 3.546 36,176 +0.05(+1.47%)
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%)
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.