Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 1.856 1.875 1.815 1.859 27,391 -0.01(-0.52%)
May 30, 2007 1.853 1.872 1.846 1.869 30,867 +0.00(+0.00%)
May 29, 2007 1.856 1.875 1.856 1.869 13,222 +0.00(+0.00%)
May 25, 2007 1.865 1.875 1.865 1.869 8,380 -0.01(-0.51%)
May 24, 2007 1.888 1.907 1.875 1.878 5,900 -0.02(-1.19%)
May 23, 2007 1.904 1.926 1.901 1.901 8,520 -0.02(-1.01%)
May 22, 2007 1.927 1.927 1.888 1.920 24,039 +0.01(+0.34%)
May 21, 2007 1.911 1.927 1.885 1.914 33,987 +0.00(+0.17%)
May 18, 2007 1.907 1.911 1.907 1.911 8,070 +0.01(+0.51%)
May 17, 2007 1.917 1.920 1.862 1.901 42,829 -0.03(-1.34%)
May 16, 2007 1.917 1.949 1.904 1.927 19,445 -0.01(-0.33%)
May 15, 2007 1.946 1.959 1.872 1.933 31,991 -0.01(-0.33%)
May 14, 2007 1.940 1.969 1.940 1.940 28,586 -0.01(-0.50%)
May 11, 2007 1.933 1.949 1.869 1.949 17,102 +0.01(+0.67%)
May 10, 2007 1.940 1.943 1.936 1.936 27,406 -0.01(-0.33%)
May 09, 2007 1.959 1.959 1.940 1.943 11,987 +0.01(+0.33%)
May 08, 2007 1.865 2.014 1.865 1.936 28,629 +0.05(+2.74%)
May 07, 2007 1.901 1.901 1.853 1.885 24,070 -0.02(-0.85%)
May 04, 2007 1.875 1.914 1.872 1.901 21,671 +0.01(+0.68%)
May 03, 2007 1.882 1.936 1.875 1.888 75,920 +0.01(+0.51%)
May 02, 2007 1.878 1.878 1.878 1.878 6,002 -0.00(-0.17%)
May 01, 2007 1.869 1.885 1.869 1.882 16,531 +0.04(+1.92%)
Apr 30, 2007 1.869 1.885 1.846 1.846 24,619 -0.02(-1.21%)
Apr 27, 2007 1.863 1.872 1.856 1.869 13,867 -0.00(-0.17%)
Apr 26, 2007 1.872 1.872 1.869 1.872 12,725 +0.01(+0.52%)
Apr 25, 2007 1.882 1.882 1.862 1.862 12,129 -0.02(-1.03%)
Apr 24, 2007 1.856 1.882 1.853 1.882 8,855 +0.04(+2.10%)
Apr 23, 2007 1.853 1.859 1.843 1.843 9,553 -0.00(-0.17%)
Apr 20, 2007 1.849 1.859 1.843 1.846 4,125 -0.03(-1.71%)
Apr 19, 2007 1.882 1.882 1.840 1.878 21,730 -0.00(-0.17%)
Apr 18, 2007 1.872 1.891 1.856 1.882 17,887 +0.03(+1.55%)
Apr 17, 2007 1.811 1.872 1.811 1.853 17,648 +0.04(+1.97%)
Apr 16, 2007 1.824 1.824 1.746 1.817 29,263 +0.03(+1.44%)
Apr 13, 2007 1.881 1.901 1.772 1.791 166,080 -0.08(-4.14%)
Apr 12, 2007 1.856 1.878 1.853 1.869 49,813 +0.02(+1.05%)
Apr 11, 2007 1.862 1.878 1.827 1.849 22,974 -0.01(-0.52%)
Apr 10, 2007 1.766 1.883 1.766 1.859 70,640 +0.10(+5.68%)
Apr 09, 2007 1.785 1.830 1.743 1.759 120,711 -0.07(-4.04%)
Apr 05, 2007 1.853 1.898 1.788 1.833 113,951 -0.05(-2.90%)
Apr 04, 2007 1.820 1.898 1.820 1.888 131,500 +0.09(+5.02%)
Apr 03, 2007 1.733 1.804 1.733 1.798 52,318 +0.06(+3.33%)
Apr 02, 2007 1.753 1.791 1.727 1.740 36,501 -0.05(-2.88%)
Mar 30, 2007 1.798 1.798 1.756 1.791 24,424 -0.01(-0.43%)
Mar 29, 2007 1.814 1.824 1.740 1.799 46,284 -0.03(-1.52%)
Mar 28, 2007 1.843 1.856 1.807 1.827 24,653 -0.03(-1.56%)
Mar 27, 2007 1.872 1.885 1.827 1.856 33,695 -0.03(-1.71%)
Mar 26, 2007 1.798 1.933 1.788 1.888 111,564 +0.10(+5.59%)
Mar 23, 2007 1.853 1.853 1.717 1.788 240,684 -0.07(-3.98%)
Mar 22, 2007 1.933 1.943 1.849 1.862 149,940 -0.06(-3.34%)
Mar 21, 2007 1.988 1.988 1.898 1.927 164,780 -0.03(-1.65%)
Mar 20, 2007 2.255 2.255 1.869 1.959 1,095,912 -0.38(-16.14%)
Mar 19, 2007 2.387 2.416 2.304 2.336 48,938 -0.07(-3.07%)
Mar 16, 2007 2.333 2.410 2.271 2.410 83,943 +0.11(+4.62%)
Mar 15, 2007 2.329 2.352 2.304 2.304 58,585 +0.00(+0.00%)
Mar 14, 2007 2.358 2.358 2.271 2.304 66,593 -0.05(-1.92%)
Mar 13, 2007 2.416 2.400 2.339 2.349 5,053 -0.07(-2.80%)
Mar 12, 2007 2.381 2.416 2.381 2.416 13,594 +0.01(+0.55%)
Mar 09, 2007 2.416 2.416 2.378 2.403 13,861 +0.02(+0.79%)
Mar 08, 2007 2.339 2.403 2.339 2.384 26,103 +0.05(+1.93%)
Mar 07, 2007 2.349 2.349 2.320 2.339 37,478 -0.06(-2.55%)
Mar 06, 2007 2.352 2.416 2.352 2.400 12,241 +0.14(+5.97%)
Mar 05, 2007 2.352 2.352 2.184 2.265 63,299 -0.14(-5.64%)
Mar 02, 2007 2.400 2.458 2.400 2.400 52,616 -0.03(-1.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.