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, 2022 6.940 7.220 6.570 7.220 21,625 +0.30(+4.34%)
Jan 28, 2022 6.998 7.003 6.910 6.920 6,310 +0.02(+0.29%)
Jan 27, 2022 7.000 7.110 6.900 6.900 10,063 -0.23(-3.23%)
Jan 26, 2022 7.280 7.490 7.050 7.130 12,408 +0.04(+0.49%)
Jan 25, 2022 7.030 7.150 7.030 7.095 10,283 +0.00(+0.07%)
Jan 24, 2022 6.900 7.090 6.630 7.090 29,940 +0.06(+0.85%)
Jan 21, 2022 7.110 7.190 7.030 7.030 15,200 -0.19(-2.63%)
Jan 20, 2022 7.300 7.333 7.050 7.220 10,660 -0.11(-1.50%)
Jan 19, 2022 7.280 7.420 7.052 7.330 11,233 +0.03(+0.41%)
Jan 18, 2022 7.500 7.500 7.260 7.300 9,522 -0.10(-1.35%)
Jan 14, 2022 7.400 0 +0.00(+0.00%)
Jan 13, 2022 7.290 7.476 7.120 7.400 19,835 +0.03(+0.43%)
Jan 12, 2022 7.400 7.400 7.170 7.368 5,582 -0.02(-0.25%)
Jan 11, 2022 7.130 7.387 7.130 7.387 8,997 +0.28(+3.89%)
Jan 10, 2022 7.550 7.760 7.013 7.110 42,529 -0.34(-4.56%)
Jan 07, 2022 7.710 7.895 7.450 7.450 23,663 -0.25(-3.31%)
Jan 06, 2022 7.900 7.900 7.670 7.705 6,746 -0.21(-2.59%)
Jan 05, 2022 8.700 8.700 7.890 7.910 19,674 -0.71(-8.24%)
Jan 04, 2022 8.270 8.710 8.270 8.620 102,380 +0.40(+4.87%)
Jan 03, 2022 8.080 8.230 7.811 8.220 25,559 +0.22(+2.75%)
Dec 31, 2021 7.820 8.270 7.810 8.000 23,156 +0.15(+1.91%)
Dec 30, 2021 7.890 8.180 7.266 7.850 106,351 +0.03(+0.38%)
Dec 29, 2021 8.150 8.320 7.750 7.820 65,576 -0.19(-2.37%)
Dec 28, 2021 7.870 8.150 7.756 8.010 30,551 +0.16(+2.04%)
Dec 27, 2021 7.500 8.000 7.300 7.850 44,684 +0.43(+5.80%)
Dec 23, 2021 7.500 7.530 7.060 7.420 38,327 +0.24(+3.34%)
Dec 22, 2021 7.350 7.530 6.750 7.180 96,026 -0.35(-4.65%)
Dec 21, 2021 7.120 7.640 7.120 7.530 59,993 +0.36(+5.02%)
Dec 20, 2021 6.890 7.190 6.890 7.170 14,174 +0.14(+1.99%)
Dec 17, 2021 6.825 7.050 6.825 7.030 19,638 +0.14(+2.03%)
Dec 16, 2021 6.900 6.900 6.610 6.890 5,541 +0.12(+1.77%)
Dec 15, 2021 6.810 6.890 6.590 6.770 22,085 +0.20(+3.04%)
Dec 14, 2021 6.570 6.610 6.520 6.570 12,966 -0.08(-1.20%)
Dec 13, 2021 6.765 6.790 6.650 6.650 9,955 -0.15(-2.21%)
Dec 10, 2021 6.860 6.890 6.684 6.800 10,451 +0.00(+0.00%)
Dec 09, 2021 6.800 6.855 6.740 6.800 8,227 -0.01(-0.15%)
Dec 08, 2021 6.730 6.888 6.610 6.810 23,683 +0.08(+1.19%)
Dec 07, 2021 6.690 6.920 6.580 6.730 26,341 +0.04(+0.60%)
Dec 06, 2021 6.510 6.700 6.510 6.690 31,754 +0.16(+2.45%)
Dec 03, 2021 6.710 6.850 6.480 6.530 15,070 -0.30(-4.39%)
Dec 02, 2021 6.600 6.830 6.600 6.830 16,059 +0.21(+3.17%)
Dec 01, 2021 6.740 6.840 6.600 6.620 18,364 -0.17(-2.50%)
Nov 30, 2021 6.830 6.870 6.510 6.790 33,645 -0.10(-1.45%)
Nov 29, 2021 7.130 7.145 6.850 6.890 21,419 -0.24(-3.37%)
Nov 26, 2021 7.210 7.210 7.020 7.130 10,311 -0.17(-2.33%)
Nov 24, 2021 7.300 7.340 7.250 7.300 12,604 -0.05(-0.68%)
Nov 23, 2021 7.520 7.600 7.300 7.350 19,856 -0.21(-2.78%)
Nov 22, 2021 7.610 7.750 7.560 7.560 15,178 -0.10(-1.31%)
Nov 19, 2021 7.767 7.767 7.650 7.660 8,999 -0.06(-0.78%)
Nov 18, 2021 7.800 7.980 7.720 7.720 18,530 -0.16(-2.03%)
Nov 17, 2021 7.850 8.000 7.850 7.880 5,104 -0.09(-1.13%)
Nov 16, 2021 8.010 8.040 7.920 7.970 11,811 +0.01(+0.13%)
Nov 15, 2021 8.000 8.040 7.850 7.960 21,553 +0.07(+0.89%)
Nov 12, 2021 7.770 7.920 7.683 7.890 15,682 +0.17(+2.20%)
Nov 11, 2021 7.760 7.770 7.670 7.720 14,858 +0.01(+0.13%)
Nov 10, 2021 7.680 7.710 9,614 +0.04(+0.52%)
Nov 09, 2021 7.660 7.770 7.660 7.670 7,577 -0.03(-0.39%)
Nov 08, 2021 7.770 7.770 7.620 7.700 13,582 -0.09(-1.16%)
Nov 05, 2021 7.820 7.865 7.750 7.790 6,909 +0.00(+0.00%)
Nov 04, 2021 7.730 7.840 7.620 7.790 6,229 +0.08(+1.04%)
Nov 03, 2021 7.670 7.880 7.596 7.710 9,564 -0.02(-0.26%)
Nov 02, 2021 7.570 7.740 7.570 7.730 11,559 +0.10(+1.31%)
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.