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 30, 2015 3.788 3.830 3.695 3.771 18,492 -0.13(-3.44%)
Jan 29, 2015 3.863 3.905 3.779 3.905 24,172 -0.02(-0.43%)
Jan 28, 2015 3.905 4.006 3.838 3.922 3,398 -0.04(-1.07%)
Jan 27, 2015 4.031 4.031 3.788 3.965 27,643 -0.07(-1.66%)
Jan 26, 2015 3.721 4.074 3.670 4.031 90,495 +0.31(+8.35%)
Jan 23, 2015 3.712 3.737 3.653 3.721 22,934 -0.03(-0.67%)
Jan 22, 2015 3.645 3.805 3.637 3.746 37,362 +0.07(+1.83%)
Jan 21, 2015 3.494 3.711 3.494 3.679 100,967 +0.23(+6.57%)
Jan 20, 2015 3.477 3.536 3.443 3.452 22,029 -0.03(-0.98%)
Jan 16, 2015 3.527 3.569 3.485 3.486 6,273 -0.08(-2.33%)
Jan 15, 2015 3.569 3.569 3.469 3.569 16,030 +0.07(+1.92%)
Jan 14, 2015 3.494 3.544 3.485 3.502 5,522 -0.02(-0.48%)
Jan 13, 2015 3.595 3.595 3.452 3.519 15,151 -0.03(-0.71%)
Jan 12, 2015 3.469 3.609 3.469 3.544 28,856 +0.08(+2.18%)
Jan 09, 2015 3.460 3.477 3.435 3.469 11,288 +0.03(+0.73%)
Jan 08, 2015 3.385 3.443 3.385 3.443 17,984 +0.05(+1.49%)
Jan 07, 2015 3.393 3.393 3.385 3.393 9,840 -0.01(-0.25%)
Jan 06, 2015 3.401 3.435 3.385 3.401 15,813 -0.01(-0.24%)
Jan 05, 2015 3.393 3.459 3.393 3.410 18,867 +0.01(+0.24%)
Jan 02, 2015 3.452 3.452 3.393 3.401 20,917 -0.02(-0.49%)
Dec 31, 2014 3.418 3.418 3.418 3.418 64,176 -0.03(-0.97%)
Dec 30, 2014 3.443 3.452 3.410 3.452 43,061 -0.01(-0.24%)
Dec 29, 2014 3.443 3.485 3.406 3.460 41,736 +0.08(+2.23%)
Dec 26, 2014 3.385 3.409 3.376 3.385 28,289 -0.03(-0.97%)
Dec 24, 2014 3.393 3.418 3.418 3.418 17,806 +0.02(+0.73%)
Dec 23, 2014 3.459 3.459 3.368 3.393 20,637 -0.02(-0.48%)
Dec 22, 2014 3.426 3.467 3.409 3.409 40,663 +0.00(+0.00%)
Dec 19, 2014 3.442 3.475 3.401 3.409 58,941 -0.02(-0.72%)
Dec 18, 2014 3.451 3.525 3.418 3.434 26,238 -0.02(-0.48%)
Dec 17, 2014 3.451 3.484 3.409 3.451 18,961 +0.03(+0.97%)
Dec 16, 2014 3.401 3.484 3.401 3.418 72,964 -0.02(-0.72%)
Dec 15, 2014 3.434 3.500 3.434 3.442 18,160 +0.00(+0.00%)
Dec 12, 2014 3.475 3.500 3.434 3.442 24,381 +0.01(+0.24%)
Dec 11, 2014 3.484 3.484 3.434 3.434 18,700 -0.01(-0.24%)
Dec 10, 2014 3.451 3.525 3.442 3.442 21,714 -0.04(-1.18%)
Dec 09, 2014 3.550 3.550 3.385 3.484 59,492 -0.02(-0.47%)
Dec 08, 2014 3.500 3.550 3.467 3.500 25,498 -0.05(-1.40%)
Dec 05, 2014 3.558 3.558 3.459 3.550 64,839 +0.01(+0.23%)
Dec 04, 2014 3.550 3.550 3.525 3.542 5,285 -0.02(-0.46%)
Dec 03, 2014 3.451 3.583 3.451 3.558 60,191 +0.14(+4.11%)
Dec 02, 2014 3.471 3.500 3.385 3.418 22,242 -0.07(-1.90%)
Dec 01, 2014 3.566 3.608 3.401 3.484 24,168 -0.07(-1.86%)
Nov 28, 2014 3.451 3.550 3.451 3.550 11,496 -0.03(-0.92%)
Nov 26, 2014 3.608 3.583 3.583 3.583 128,401 -0.07(-1.81%)
Nov 25, 2014 3.616 3.665 3.616 3.649 4,471 +0.01(+0.23%)
Nov 24, 2014 3.616 3.665 3.616 3.641 42,430 -0.02(-0.68%)
Nov 21, 2014 3.674 3.676 3.641 3.665 12,475 +0.04(+1.14%)
Nov 20, 2014 3.632 3.682 3.624 3.624 18,027 -0.01(-0.38%)
Nov 19, 2014 3.641 3.674 3.608 3.638 45,320 +0.04(+1.07%)
Nov 18, 2014 3.616 3.632 3.583 3.599 41,126 -0.07(-1.80%)
Nov 17, 2014 3.608 3.665 3.608 3.665 24,352 +0.03(+0.91%)
Nov 14, 2014 3.657 3.682 3.632 3.632 17,979 -0.05(-1.35%)
Nov 13, 2014 3.707 3.707 3.649 3.682 15,376 -0.02(-0.67%)
Nov 12, 2014 3.591 3.707 3.591 3.707 32,777 +0.10(+2.91%)
Nov 11, 2014 3.674 3.682 3.599 3.602 18,680 -0.01(-0.16%)
Nov 10, 2014 3.641 3.665 3.591 3.608 42,985 -0.06(-1.58%)
Nov 07, 2014 3.657 3.679 3.649 3.665 8,270 +0.04(+1.14%)
Nov 06, 2014 3.632 3.682 3.591 3.624 36,605 -0.03(-0.91%)
Nov 05, 2014 3.698 3.703 3.657 3.657 25,169 -0.02(-0.45%)
Nov 04, 2014 3.715 3.715 3.674 3.674 22,773 -0.04(-1.11%)
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.