Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2006 1.597 1.730 1.597 1.730 48,330 +0.15(+9.37%)
Jan 30, 2006 1.569 1.598 1.534 1.582 21,661 +0.04(+2.29%)
Jan 27, 2006 1.514 1.590 1.514 1.546 17,952 +0.02(+1.27%)
Jan 26, 2006 1.527 1.527 1.495 1.527 12,725 -0.04(-2.27%)
Jan 25, 2006 1.531 1.563 1.530 1.563 16,844 +0.02(+1.46%)
Jan 24, 2006 1.485 1.540 1.440 1.540 41,824 +0.06(+4.14%)
Jan 23, 2006 1.453 1.485 1.453 1.479 38,673 -0.02(-1.08%)
Jan 20, 2006 1.524 1.524 1.469 1.495 11,794 -0.03(-1.69%)
Jan 19, 2006 1.517 1.604 1.482 1.521 69,485 +0.00(+0.21%)
Jan 18, 2006 1.463 1.517 1.463 1.517 52,219 +0.03(+2.17%)
Jan 17, 2006 1.482 1.521 1.467 1.485 11,062 +0.02(+1.32%)
Jan 13, 2006 1.463 1.466 1.463 1.466 2,095 +0.00(+0.00%)
Jan 12, 2006 1.492 1.492 1.466 1.466 23,278 -0.02(-1.43%)
Jan 11, 2006 1.521 1.543 1.469 1.487 11,031 +0.01(+0.41%)
Jan 10, 2006 1.521 1.546 1.463 1.481 23,157 -0.04(-2.60%)
Jan 09, 2006 1.559 1.559 1.521 1.521 21,435 -0.04(-2.28%)
Jan 06, 2006 1.546 1.556 1.530 1.556 27,003 +0.07(+4.73%)
Jan 05, 2006 1.540 1.540 1.460 1.486 21,807 +0.00(+0.04%)
Jan 04, 2006 1.479 1.546 1.466 1.485 32,124 -0.04(-2.33%)
Jan 03, 2006 1.479 1.572 1.479 1.521 11,903 +0.01(+0.43%)
Dec 30, 2005 1.517 1.517 1.466 1.514 39,027 +0.00(+0.00%)
Dec 29, 2005 1.517 1.517 1.466 1.514 53,206 +0.00(+0.00%)
Dec 28, 2005 1.559 1.572 1.514 1.514 31,969 -0.06(-3.69%)
Dec 27, 2005 1.592 1.598 1.569 1.572 21,416 -0.01(-0.81%)
Dec 23, 2005 1.579 1.587 1.579 1.585 5,664 -0.01(-0.81%)
Dec 22, 2005 1.579 1.601 1.579 1.598 7,095 +0.02(+1.22%)
Dec 21, 2005 1.601 1.601 1.579 1.579 18,424 -0.01(-0.41%)
Dec 20, 2005 1.588 1.588 1.585 1.585 14,277 -0.03(-1.60%)
Dec 19, 2005 1.591 1.611 1.591 1.611 7,635 +0.01(+0.81%)
Dec 16, 2005 1.598 1.598 1.598 1.598 4,578 +0.00(+0.00%)
Dec 15, 2005 1.595 1.604 1.550 1.598 7,449 -0.02(-0.99%)
Dec 14, 2005 1.621 1.621 1.595 1.614 10,459 -0.01(-0.41%)
Dec 13, 2005 1.621 1.621 1.621 1.621 620 +0.00(+0.20%)
Dec 12, 2005 1.637 1.640 1.617 1.617 5,425 -0.01(-0.59%)
Dec 09, 2005 1.632 1.633 1.627 1.627 931 -0.02(-1.37%)
Dec 08, 2005 1.614 1.659 1.614 1.650 4,854 +0.04(+2.20%)
Dec 07, 2005 1.634 1.634 1.614 1.614 13,694 -0.04(-2.38%)
Dec 06, 2005 1.627 1.653 1.585 1.653 8,380 +0.01(+0.78%)
Dec 05, 2005 1.627 1.641 1.627 1.641 16,822 +0.03(+1.65%)
Dec 02, 2005 1.643 1.643 1.614 1.614 5,586 -0.01(-0.79%)
Dec 01, 2005 1.643 1.669 1.604 1.627 25,761 -0.04(-2.51%)
Nov 30, 2005 1.662 1.672 1.643 1.669 19,399 +0.03(+1.57%)
Nov 29, 2005 1.695 1.695 1.643 1.643 30,265 -0.03(-1.92%)
Nov 28, 2005 1.646 1.688 1.643 1.675 12,663 +0.03(+1.96%)
Nov 25, 2005 1.643 1.711 1.643 1.643 17,977 -0.02(-1.35%)
Nov 23, 2005 1.704 1.740 1.588 1.666 121,375 -0.09(-5.31%)
Nov 22, 2005 1.727 1.804 1.691 1.759 12,105 +0.01(+0.74%)
Nov 21, 2005 1.820 1.820 1.720 1.746 13,936 -0.07(-3.99%)
Nov 18, 2005 1.756 1.832 1.756 1.819 21,472 +0.10(+5.91%)
Nov 17, 2005 1.743 1.743 1.714 1.717 9,854 -0.03(-1.66%)
Nov 16, 2005 1.772 1.911 1.746 1.746 24,675 +0.00(+0.18%)
Nov 15, 2005 1.820 1.820 1.740 1.743 15,519 -0.08(-4.59%)
Nov 14, 2005 1.840 1.843 1.827 1.827 12,961 +0.01(+0.71%)
Nov 11, 2005 1.778 1.830 1.778 1.814 10,553 +0.04(+2.36%)
Nov 10, 2005 1.737 1.836 1.737 1.772 21,807 +0.03(+1.66%)
Nov 09, 2005 1.804 1.817 1.737 1.743 33,831 -0.06(-3.39%)
Nov 08, 2005 1.737 1.820 1.737 1.804 47,541 +0.10(+5.86%)
Nov 07, 2005 1.650 1.704 1.646 1.704 35,473 +0.07(+4.34%)
Nov 04, 2005 1.643 1.691 1.633 1.633 9,721 +0.02(+1.40%)
Nov 03, 2005 1.566 1.633 1.543 1.611 12,725 +0.01(+0.40%)
Nov 02, 2005 1.546 1.604 1.540 1.604 6,518 -0.01(-0.40%)
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.