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

RF INDUSTRIES (NQ: RFIL )

3.110 -0.010 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2010 1.479 1.505 1.505 1.505 59,593 -0.06(-3.71%)
Jan 28, 2010 1.530 1.563 1.530 1.563 9,569 +0.08(+5.43%)
Jan 25, 2010 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Jan 22, 2010 1.482 1.482 1.456 1.482 2,085 +0.04(+2.45%)
Jan 21, 2010 1.447 1.447 1.447 1.447 620 -0.04(-2.60%)
Jan 19, 2010 1.485 1.485 1.485 1.485 4,966 -0.00(-0.22%)
Jan 13, 2010 1.488 1.488 1.488 1.488 1,241 +0.01(+0.44%)
Jan 12, 2010 1.514 1.514 1.482 1.482 3,724 -0.02(-1.08%)
Jan 11, 2010 1.466 1.498 1.466 1.498 15,823 +0.05(+3.33%)
Jan 08, 2010 1.447 1.450 1.437 1.450 4,211 +0.02(+1.35%)
Jan 07, 2010 1.430 1.466 1.430 1.431 6,207 +0.01(+0.46%)
Jan 06, 2010 1.424 1.424 1.424 1.424 620 +0.00(+0.00%)
Jan 05, 2010 1.424 1.424 1.424 1.424 3,103 +0.00(+0.00%)
Jan 04, 2010 1.430 1.430 1.424 1.424 7,759 -0.03(-1.78%)
Dec 31, 2009 1.430 1.450 1.450 1.450 9,311 +0.00(+0.00%)
Dec 30, 2009 1.443 1.450 1.424 1.450 14,277 +0.02(+1.13%)
Dec 29, 2009 1.485 1.485 1.418 1.434 15,587 +0.03(+2.06%)
Dec 28, 2009 1.514 1.514 1.405 1.405 12,924 -0.06(-3.96%)
Dec 24, 2009 1.463 1.463 1.463 1.463 931 +0.05(+3.42%)
Dec 23, 2009 1.450 1.450 1.408 1.414 6,518 -0.00(-0.23%)
Dec 22, 2009 1.434 1.434 1.407 1.418 7,682 -0.01(-0.45%)
Dec 21, 2009 1.395 1.424 1.392 1.424 28,431 -0.00(-0.05%)
Dec 18, 2009 1.450 1.466 1.389 1.425 4,655 -0.10(-6.70%)
Dec 17, 2009 1.527 1.527 1.527 1.527 1,241 -0.02(-1.25%)
Dec 16, 2009 1.450 1.611 1.401 1.546 18,238 +0.13(+9.09%)
Dec 15, 2009 1.369 1.595 1.369 1.418 31,839 +0.01(+0.68%)
Dec 14, 2009 1.411 1.447 1.363 1.408 11,685 +0.05(+3.85%)
Dec 11, 2009 1.353 1.367 1.350 1.356 4,190 -0.02(-1.59%)
Dec 10, 2009 1.401 1.401 1.378 1.378 1,800 -0.04(-2.82%)
Dec 07, 2009 1.418 1.418 1.418 1.418 0 +0.00(+0.23%)
Dec 04, 2009 1.389 1.414 1.389 1.414 1,489 -0.00(-0.23%)
Dec 02, 2009 1.418 1.418 1.418 1.418 40,350 +0.00(+0.00%)
Dec 01, 2009 1.379 1.418 1.379 1.418 2,793 +0.04(+2.80%)
Nov 30, 2009 1.321 1.379 1.321 1.379 2,684 -0.00(-0.23%)
Nov 27, 2009 1.343 1.382 1.343 1.382 3,647 +0.05(+3.37%)
Nov 25, 2009 1.321 1.343 1.321 1.337 5,797 +0.02(+1.22%)
Nov 24, 2009 1.324 1.324 1.321 1.321 7,390 -0.00(-0.24%)
Nov 23, 2009 1.315 1.324 1.315 1.324 2,672 -0.00(-0.24%)
Nov 20, 2009 1.337 1.337 1.298 1.327 4,035 -0.02(-1.20%)
Nov 19, 2009 1.311 1.343 1.308 1.343 14,268 +0.00(+0.18%)
Nov 18, 2009 1.347 1.347 1.341 1.341 4,894 +0.03(+2.02%)
Nov 17, 2009 1.321 1.321 1.315 1.315 13,843 -0.03(-2.39%)
Nov 16, 2009 1.321 1.363 1.321 1.347 10,180 +0.03(+1.95%)
Nov 13, 2009 1.295 1.346 1.295 1.321 14,364 +0.02(+1.23%)
Nov 12, 2009 1.305 1.305 1.305 1.305 620 +0.00(+0.25%)
Nov 10, 2009 1.302 1.302 1.302 1.302 0 -0.00(-0.25%)
Nov 09, 2009 1.308 1.308 1.298 1.305 15,519 -0.01(-0.74%)
Nov 06, 2009 1.305 1.315 1.273 1.315 11,484 +0.02(+1.24%)
Nov 05, 2009 1.298 1.298 1.298 1.298 310 -0.01(-0.49%)
Nov 03, 2009 1.305 1.305 1.305 1.305 0 +0.01(+0.50%)
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.