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

RF INDUSTRIES (NQ: RFIL )

3.110 UNCHANGED
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 31, 2011 2.233 2.372 2.233 2.372 10,954 +0.13(+5.80%)
Jan 27, 2011 2.242 2.242 2.242 2.242 615 -0.10(-4.17%)
Jan 26, 2011 2.233 2.372 2.174 2.340 36,107 +0.12(+5.42%)
Jan 25, 2011 2.210 2.236 2.174 2.220 10,182 +0.04(+1.79%)
Jan 24, 2011 2.239 2.239 2.137 2.181 9,763 -0.06(-2.47%)
Jan 21, 2011 2.190 2.236 2.190 2.236 3,978 +0.05(+2.08%)
Jan 20, 2011 2.190 2.190 2.190 2.190 3,077 -0.00(-0.15%)
Jan 19, 2011 2.213 2.223 2.194 2.194 19,700 -0.03(-1.17%)
Jan 18, 2011 2.213 2.268 2.194 2.220 9,847 -0.05(-2.15%)
Jan 14, 2011 2.272 2.278 2.268 2.268 21,703 -0.01(-0.29%)
Jan 13, 2011 2.275 2.275 2.275 2.275 6,271 +0.00(+0.00%)
Jan 12, 2011 2.268 2.307 2.265 2.275 82,924 +0.07(+3.17%)
Jan 11, 2011 2.203 2.205 2.194 2.205 1,830 -0.02(-0.95%)
Jan 10, 2011 2.240 2.240 2.226 2.226 8,293 +0.02(+0.88%)
Jan 07, 2011 2.210 2.233 2.205 2.207 8,123 +0.00(+0.15%)
Jan 06, 2011 2.214 2.214 2.203 2.203 1,624 -0.02(-0.96%)
Jan 05, 2011 2.216 2.226 2.194 2.225 10,764 -0.00(-0.06%)
Jan 04, 2011 2.281 2.281 2.226 2.226 7,086 -0.01(-0.29%)
Jan 03, 2011 2.229 2.307 2.226 2.233 1,710 +0.01(+0.29%)
Dec 31, 2010 2.278 2.281 2.226 2.226 8,923 -0.10(-4.20%)
Dec 30, 2010 2.275 2.343 2.275 2.324 9,228 +0.00(+0.00%)
Dec 29, 2010 2.275 2.405 2.213 2.324 84,139 +0.06(+2.73%)
Dec 28, 2010 2.200 2.265 2.197 2.262 105,761 +0.09(+4.17%)
Dec 27, 2010 2.116 2.216 2.116 2.171 25,669 +0.10(+4.84%)
Dec 23, 2010 2.074 2.074 2.071 2.071 2,781 -0.02(-0.93%)
Dec 22, 2010 2.089 2.100 2.058 2.090 2,163 -0.01(-0.46%)
Dec 21, 2010 2.071 2.100 2.068 2.100 4,675 +0.04(+2.04%)
Dec 20, 2010 2.149 2.197 2.058 2.058 10,513 -0.06(-2.60%)
Dec 17, 2010 2.142 2.168 2.042 2.113 32,165 -0.07(-3.26%)
Dec 16, 2010 2.187 2.187 2.184 2.184 4,017 -0.05(-2.33%)
Dec 15, 2010 2.103 2.249 2.103 2.236 14,163 +0.13(+6.16%)
Dec 14, 2010 1.993 2.165 1.993 2.106 20,764 +0.00(+0.15%)
Dec 13, 2010 2.016 2.103 2.016 2.103 42,648 +0.07(+3.50%)
Dec 10, 2010 2.016 2.058 2.016 2.032 5,871 -0.01(-0.63%)
Dec 08, 2010 2.029 2.045 2.045 2.045 25,341 +0.02(+1.12%)
Dec 07, 2010 2.013 2.022 2.013 2.022 11,437 +0.03(+1.30%)
Dec 06, 2010 1.990 1.996 1.990 1.996 8,807 -0.02(-0.80%)
Dec 03, 2010 2.009 2.013 2.009 2.013 5,253 +0.00(+0.00%)
Dec 02, 2010 1.990 2.013 1.990 2.013 9,326 +0.00(+0.16%)
Dec 01, 2010 1.990 2.016 1.990 2.009 6,298 +0.03(+1.47%)
Nov 30, 2010 1.958 1.980 1.958 1.980 1,591 +0.02(+0.82%)
Nov 29, 2010 1.964 1.980 1.958 1.964 3,476 +0.00(+0.00%)
Nov 24, 2010 1.964 1.964 1.964 1.964 0 -0.00(-0.16%)
Nov 23, 2010 1.922 1.967 1.922 1.967 8,344 +0.03(+1.33%)
Nov 22, 2010 1.974 1.974 1.851 1.941 53,387 -0.03(-1.74%)
Nov 19, 2010 2.058 2.058 1.948 1.976 299,702 -0.04(-1.99%)
Nov 18, 2010 2.045 2.074 1.945 2.016 175,086 -0.08(-3.71%)
Nov 17, 2010 2.071 2.103 2.009 2.094 135,083 -0.01(-0.46%)
Nov 16, 2010 2.035 2.132 1.919 2.103 50,244 +0.05(+2.20%)
Nov 15, 2010 2.061 2.071 1.996 2.058 61,503 -0.02(-0.93%)
Nov 12, 2010 2.071 2.129 2.022 2.077 58,267 -0.02(-1.08%)
Nov 11, 2010 2.026 2.103 2.022 2.100 12,825 +0.06(+3.18%)
Nov 10, 2010 2.103 2.103 2.022 2.035 8,974 -0.07(-3.23%)
Nov 09, 2010 2.032 2.145 2.032 2.103 13,563 +0.06(+3.17%)
Nov 08, 2010 2.026 2.055 2.026 2.039 1,854 -0.06(-3.08%)
Nov 05, 2010 2.081 2.103 1.941 2.103 21,639 -0.02(-0.91%)
Nov 04, 2010 2.165 2.165 2.071 2.123 133,498 -0.06(-2.81%)
Nov 03, 2010 2.103 2.184 2.087 2.184 93,109 +0.05(+2.12%)
Nov 02, 2010 2.103 2.152 2.103 2.139 47,144 +0.03(+1.54%)
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.