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, 2005 1.965 1.965 1.911 1.962 7,517 +0.03(+1.49%)
May 27, 2005 1.972 1.972 1.933 1.933 7,604 +0.00(+0.01%)
May 26, 2005 1.972 2.020 1.885 1.933 37,249 -0.11(-5.51%)
May 25, 2005 1.908 2.046 1.901 2.046 12,539 +0.09(+4.79%)
May 24, 2005 2.039 2.039 1.917 1.952 13,967 -0.02(-0.82%)
May 23, 2005 1.988 1.988 1.904 1.969 28,052 -0.02(-1.13%)
May 20, 2005 2.014 2.014 1.933 1.991 27,130 +0.02(+0.98%)
May 19, 2005 1.923 1.972 1.885 1.972 30,628 +0.06(+3.03%)
May 18, 2005 1.830 1.933 1.820 1.914 18,002 +0.02(+0.85%)
May 17, 2005 1.911 1.911 1.843 1.898 30,728 +0.15(+8.47%)
May 16, 2005 1.714 1.911 1.714 1.749 12,092 +0.04(+2.07%)
May 13, 2005 1.791 1.791 1.714 1.714 12,384 -0.01(-0.71%)
May 12, 2005 1.859 1.859 1.726 1.726 20,718 -0.08(-4.32%)
May 11, 2005 1.801 1.804 1.795 1.804 11,173 +0.04(+2.38%)
May 10, 2005 1.807 1.807 1.740 1.762 6,583 -0.07(-4.02%)
May 09, 2005 1.805 1.849 1.804 1.836 18,933 +0.03(+1.77%)
May 06, 2005 1.811 1.814 1.804 1.804 11,751 +0.02(+0.90%)
May 05, 2005 1.708 1.817 1.708 1.788 36,243 +0.13(+7.56%)
May 04, 2005 1.630 1.723 1.630 1.662 20,119 +0.04(+2.38%)
May 03, 2005 1.653 1.666 1.624 1.624 18,809 -0.03(-1.56%)
May 02, 2005 1.740 1.740 1.611 1.650 39,651 -0.05(-3.21%)
Apr 29, 2005 1.807 1.807 1.675 1.704 50,493 -0.10(-5.40%)
Apr 28, 2005 1.827 1.827 1.775 1.802 21,245 -0.05(-2.58%)
Apr 27, 2005 1.923 1.923 1.832 1.849 11,248 -0.00(-0.17%)
Apr 26, 2005 1.891 1.933 1.853 1.853 21,826 -0.06(-3.20%)
Apr 25, 2005 1.853 1.927 1.853 1.914 44,220 +0.12(+6.91%)
Apr 22, 2005 1.804 1.804 1.749 1.790 7,359 +0.06(+3.27%)
Apr 21, 2005 1.717 1.733 1.691 1.733 24,210 +0.01(+0.75%)
Apr 20, 2005 1.662 1.720 1.662 1.720 15,255 +0.03(+1.71%)
Apr 19, 2005 1.740 1.743 1.659 1.691 70,867 -0.05(-2.96%)
Apr 18, 2005 1.717 1.785 1.717 1.743 57,163 -0.07(-4.08%)
Apr 15, 2005 1.801 1.817 1.782 1.817 27,608 +0.00(+0.00%)
Apr 14, 2005 1.843 1.843 1.785 1.817 28,089 +0.01(+0.54%)
Apr 13, 2005 1.833 1.843 1.807 1.807 19,259 -0.06(-3.11%)
Apr 12, 2005 1.843 1.872 1.811 1.865 30,262 -0.00(-0.17%)
Apr 11, 2005 1.901 1.911 1.869 1.869 10,605 -0.04(-2.03%)
Apr 08, 2005 1.869 1.949 1.862 1.907 54,481 +0.01(+0.34%)
Apr 07, 2005 1.869 1.988 1.869 1.901 107,315 +0.03(+1.55%)
Apr 06, 2005 1.869 1.872 1.788 1.872 91,749 +0.00(+0.00%)
Apr 05, 2005 1.917 1.927 1.872 1.872 81,190 -0.05(-2.35%)
Apr 04, 2005 1.933 1.998 1.912 1.917 40,322 -0.04(-2.14%)
Apr 01, 2005 2.056 2.056 1.933 1.959 34,126 -0.05(-2.56%)
Mar 31, 2005 2.020 2.020 1.885 2.010 147,587 +0.06(+3.31%)
Mar 30, 2005 1.998 2.020 1.933 1.946 106,139 -0.08(-3.85%)
Mar 29, 2005 2.046 2.046 1.998 2.024 16,912 -0.02(-1.07%)
Mar 28, 2005 2.062 2.094 2.014 2.046 55,465 -0.04(-1.70%)
Mar 24, 2005 2.094 2.094 2.056 2.081 50,468 +0.02(+1.10%)
Mar 23, 2005 2.155 2.159 1.988 2.059 48,736 -0.02(-0.93%)
Mar 22, 2005 2.036 2.159 2.036 2.078 149,239 +0.02(+0.78%)
Mar 21, 2005 2.036 2.068 1.949 2.062 93,776 +0.03(+1.59%)
Mar 18, 2005 1.933 2.036 1.933 2.030 162,728 +0.09(+4.48%)
Mar 17, 2005 2.262 2.391 1.894 1.943 734,599 -0.38(-16.25%)
Mar 16, 2005 2.436 2.436 2.310 2.320 33,875 -0.05(-1.91%)
Mar 15, 2005 2.271 2.365 2.271 2.365 4,770 +0.05(+1.94%)
Mar 14, 2005 2.342 2.468 2.304 2.320 17,921 +0.02(+0.84%)
Mar 11, 2005 2.304 2.391 2.255 2.300 80,796 -0.04(-1.65%)
Mar 10, 2005 2.445 2.484 2.336 2.339 36,687 -0.16(-6.32%)
Mar 09, 2005 2.545 2.545 2.439 2.497 17,691 -0.02(-0.76%)
Mar 08, 2005 2.577 2.577 2.481 2.516 29,036 +0.04(+1.42%)
Mar 07, 2005 2.577 2.577 2.459 2.481 38,000 -0.02(-0.65%)
Mar 04, 2005 2.527 2.535 2.471 2.497 44,285 +0.08(+3.33%)
Mar 03, 2005 2.574 2.574 2.416 2.416 10,776 -0.08(-3.23%)
Mar 02, 2005 2.577 2.577 2.497 2.497 34,719 -0.08(-3.00%)
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.