Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

RF INDUSTRIES (NQ: RFIL )

3.700 +0.080 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 3.680 3.750 3.550 3.700 18,768 +0.08(+2.21%)
Sep 25, 2024 3.680 3.680 3.580 3.620 10,288 +0.06(+1.69%)
Sep 24, 2024 3.520 3.680 3.500 3.560 18,071 -0.14(-3.78%)
Sep 23, 2024 3.780 3.790 3.540 3.700 2,059 -0.01(-0.27%)
Sep 20, 2024 3.620 3.780 3.530 3.710 25,604 -0.03(-0.80%)
Sep 19, 2024 3.710 3.740 3.510 3.740 9,681 +0.04(+0.94%)
Sep 18, 2024 3.530 3.858 3.530 3.705 11,539 -0.09(-2.50%)
Sep 17, 2024 3.760 3.950 3.650 3.800 69,984 -0.50(-11.63%)
Sep 16, 2024 3.980 4.500 3.980 4.300 177,096 +0.35(+8.86%)
Sep 13, 2024 3.730 3.950 3.620 3.950 24,930 +0.25(+6.75%)
Sep 12, 2024 3.830 3.830 3.631 3.700 5,144 -0.02(-0.67%)
Sep 11, 2024 3.630 3.750 3.610 3.725 10,280 +0.10(+2.90%)
Sep 10, 2024 3.774 3.774 3.610 3.620 4,854 -0.06(-1.63%)
Sep 09, 2024 3.690 3.840 3.680 3.680 13,079 -0.14(-3.66%)
Sep 06, 2024 3.680 3.820 3.680 3.820 7,733 +0.11(+2.96%)
Sep 05, 2024 3.750 3.850 3.700 3.710 2,057 -0.11(-2.82%)
Sep 04, 2024 3.770 3.835 3.765 3.818 3,591 -0.01(-0.32%)
Sep 03, 2024 3.820 3.830 3.682 3.830 7,947 +0.06(+1.59%)
Aug 30, 2024 3.695 3.770 3.681 3.770 7,587 +0.08(+2.18%)
Aug 29, 2024 3.760 3.760 3.680 3.689 7,393 -0.07(-1.88%)
Aug 28, 2024 3.860 3.860 3.750 3.760 1,762 +0.01(+0.26%)
Aug 27, 2024 3.730 3.815 3.730 3.750 1,156 -0.13(-3.35%)
Aug 26, 2024 3.760 3.890 3.710 3.880 7,959 +0.01(+0.26%)
Aug 23, 2024 3.680 3.970 3.680 3.870 3,340 +0.14(+3.75%)
Aug 22, 2024 3.740 3.740 3.600 3.730 4,802 +0.09(+2.47%)
Aug 21, 2024 3.360 3.678 3.360 3.640 1,540 +0.07(+1.96%)
Aug 20, 2024 3.499 3.660 3.499 3.570 4,377 +0.04(+1.13%)
Aug 19, 2024 3.350 3.530 3.350 3.530 10,827 +0.04(+1.15%)
Aug 16, 2024 3.450 3.490 3.400 3.490 12,688 +0.05(+1.45%)
Aug 15, 2024 3.400 3.460 3.310 3.440 8,266 +0.13(+3.93%)
Aug 14, 2024 3.350 3.410 3.270 3.310 11,385 -0.04(-1.19%)
Aug 13, 2024 3.370 3.428 3.300 3.350 27,896 -0.06(-1.76%)
Aug 12, 2024 3.460 3.470 3.360 3.410 4,208 -0.10(-2.85%)
Aug 09, 2024 3.510 3.550 3.354 3.510 9,035 -0.13(-3.57%)
Aug 08, 2024 3.725 3.725 3.600 3.640 12,917 -0.10(-2.67%)
Aug 07, 2024 3.630 3.740 3.530 3.740 14,157 +0.20(+5.65%)
Aug 06, 2024 3.520 3.739 3.390 3.540 52,496 +0.00(+0.00%)
Aug 05, 2024 3.790 3.895 3.300 3.540 35,188 -0.25(-6.60%)
Aug 02, 2024 3.920 3.920 3.790 3.790 9,765 -0.15(-3.81%)
Aug 01, 2024 4.160 4.160 3.790 3.940 7,239 -0.23(-5.52%)
Jul 31, 2024 4.140 4.230 3.880 4.170 11,561 +0.10(+2.46%)
Jul 30, 2024 4.010 4.102 3.960 4.070 4,938 -0.06(-1.45%)
Jul 29, 2024 4.200 4.225 4.070 4.130 4,849 -0.10(-2.36%)
Jul 26, 2024 4.210 4.230 4.058 4.230 3,319 +0.11(+2.67%)
Jul 25, 2024 3.970 4.140 3.960 4.120 5,352 +0.09(+2.23%)
Jul 24, 2024 4.100 4.170 3.960 4.030 9,154 -0.05(-1.23%)
Jul 23, 2024 4.080 4.250 3.830 4.080 25,028 -0.14(-3.32%)
Jul 22, 2024 4.250 4.369 4.180 4.220 12,432 +0.04(+0.96%)
Jul 19, 2024 4.190 4.409 4.043 4.180 5,911 +0.03(+0.72%)
Jul 18, 2024 4.160 4.360 4.150 4.150 5,898 -0.08(-1.89%)
Jul 17, 2024 4.310 4.330 4.150 4.230 18,575 -0.19(-4.30%)
Jul 16, 2024 4.470 4.510 4.400 4.420 18,330 -0.02(-0.45%)
Jul 15, 2024 4.340 4.650 4.220 4.440 165,225 +0.10(+2.30%)
Jul 12, 2024 4.250 4.340 4.180 4.340 17,990 +0.12(+2.84%)
Jul 11, 2024 4.280 4.340 4.140 4.220 29,000 -0.03(-0.71%)
Jul 10, 2024 4.160 4.280 3.800 4.250 143,003 +0.16(+3.91%)
Jul 09, 2024 4.110 4.160 3.790 4.090 100,903 +0.07(+1.74%)
Jul 08, 2024 3.870 4.070 3.860 4.020 30,950 +0.16(+4.15%)
Jul 05, 2024 3.600 3.860 3.590 3.860 34,488 +0.16(+4.32%)
Jul 03, 2024 3.700 3.700 3.700 3.700 708 +0.05(+1.37%)
Jul 02, 2024 3.720 3.720 3.580 3.650 4,867 -0.05(-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 CorteMadera.com & California Media Partners, LLC. All rights reserved.