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 (%)
Oct 31, 2002 0.6444 0.6895 0.6315 0.6895 34,142 +0.05(+7.00%)
Oct 30, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 29, 2002 0.5735 0.6444 0.5735 0.6444 18,623 +0.13(+25.00%)
Oct 28, 2002 0.5348 0.5348 0.5155 0.5155 63,318 -0.05(-8.05%)
Oct 25, 2002 0.5606 0.5606 0.5606 0.5606 0 +0.00(+0.00%)
Oct 24, 2002 0.5509 0.5606 0.5509 0.5606 2,172 +0.01(+2.35%)
Oct 23, 2002 0.6192 0.6444 0.5477 0.5477 12,105 -0.06(-10.53%)
Oct 22, 2002 0.6057 0.6121 0.6057 0.6121 10,553 +0.00(+0.00%)
Oct 21, 2002 0.6121 0.6121 0.6121 0.6121 0 +0.00(+0.00%)
Oct 18, 2002 0.5783 0.6121 0.5783 0.6121 7,759 +0.05(+7.95%)
Oct 17, 2002 0.5123 0.5670 0.5123 0.5670 13,346 +0.04(+6.67%)
Oct 16, 2002 0.5252 0.5316 0.5252 0.5316 9,311 +0.01(+1.23%)
Oct 15, 2002 0.5126 0.5252 0.5126 0.5252 3,103 +0.02(+3.89%)
Oct 14, 2002 0.5058 0.5058 0.5055 0.5055 1,862 -0.00(-0.06%)
Oct 11, 2002 0.5058 0.5316 0.4929 0.5058 35,694 -0.01(-1.87%)
Oct 10, 2002 0.5058 0.5155 0.4929 0.5155 19,243 +0.00(+0.00%)
Oct 09, 2002 0.5252 0.5252 0.5155 0.5155 2,793 -0.01(-1.84%)
Oct 08, 2002 0.5831 0.5831 0.5187 0.5252 45,005 -0.06(-9.94%)
Oct 07, 2002 0.5831 0.5831 0.5831 0.5831 310 -0.03(-4.74%)
Oct 04, 2002 0.6025 0.6025 0.5835 0.6121 35,694 +0.03(+5.56%)
Oct 03, 2002 0.5799 0.5799 0.5799 0.5799 0 +0.00(+0.00%)
Oct 02, 2002 0.6250 0.6250 0.5799 0.5799 10,553 -0.03(-5.26%)
Oct 01, 2002 0.6121 0.6121 0.6121 0.6121 3,414 +0.00(+0.00%)
Sep 30, 2002 0.6121 0.6121 0.6121 0.6121 0 +0.00(+0.00%)
Sep 27, 2002 0.6121 0.6121 0.6121 0.6121 3,103 +0.00(+0.00%)
Sep 26, 2002 0.6121 0.6121 0.6121 0.6121 931 -0.00(-0.52%)
Sep 25, 2002 0.6250 0.6250 0.5638 0.6154 30,417 -0.01(-1.55%)
Sep 24, 2002 0.6154 0.6250 0.6121 0.6250 13,036 +0.01(+1.04%)
Sep 23, 2002 0.6121 0.6250 0.6121 0.6186 27,624 +0.01(+1.05%)
Sep 20, 2002 0.6154 0.6154 0.6121 0.6121 3,103 -0.00(-0.52%)
Sep 19, 2002 0.6250 0.6476 0.6154 0.6154 22,968 -0.03(-4.50%)
Sep 18, 2002 0.6476 0.6476 0.6444 0.6444 3,103 +0.00(+0.00%)
Sep 17, 2002 0.6605 0.6637 0.6379 0.6444 15,829 -0.02(-2.44%)
Sep 16, 2002 0.6927 0.6927 0.6605 0.6605 13,967 +0.02(+2.50%)
Sep 13, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Sep 12, 2002 0.6121 0.6121 0.6121 0.6444 8,380 +0.03(+5.26%)
Sep 11, 2002 0.6121 0.6121 0.6121 0.6121 310 -0.00(-0.52%)
Sep 10, 2002 0.6444 0.6444 0.6154 0.6154 3,414 +0.02(+2.69%)
Sep 09, 2002 0.5993 0.5993 0.5993 0.5993 0 +0.00(+0.00%)
Sep 06, 2002 0.6379 0.6444 0.5993 0.5993 7,759 -0.04(-6.06%)
Sep 05, 2002 0.6444 0.6444 0.6379 0.6379 6,828 -0.01(-1.00%)
Sep 04, 2002 0.6959 0.6959 0.6444 0.6444 3,414 +0.00(+0.00%)
Sep 03, 2002 0.6476 0.6508 0.6444 0.6444 20,485 -0.02(-2.44%)
Aug 30, 2002 0.6508 0.6605 0.6508 0.6605 5,897 -0.05(-7.66%)
Aug 29, 2002 0.7152 0.7152 0.7152 0.7152 0 +0.00(+0.00%)
Aug 28, 2002 0.7217 0.7217 0.7152 0.7152 12,415 +0.04(+5.21%)
Aug 27, 2002 0.6866 0.6866 0.6798 0.6798 2,483 -0.01(-0.94%)
Aug 26, 2002 0.6605 0.7249 0.6605 0.6862 17,691 -0.03(-4.05%)
Aug 23, 2002 0.7152 0.7152 0.7152 0.7152 0 +0.00(+0.00%)
Aug 22, 2002 0.7152 0.7152 0.7152 0.7152 0 +0.00(+0.00%)
Aug 21, 2002 0.7152 0.7152 0.7152 0.7152 620 +0.07(+11.00%)
Aug 20, 2002 0.6444 0.6476 0.6444 0.6444 8,690 +0.00(+0.50%)
Aug 16, 2002 0.6927 0.7088 0.6411 0.6411 8,690 +0.00(+0.00%)
Aug 15, 2002 0.6444 0.6444 0.6411 0.6411 10,553 -0.00(-0.50%)
Aug 14, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Aug 13, 2002 0.7249 0.7249 0.6444 0.6444 8,380 -0.02(-2.44%)
Aug 12, 2002 0.6444 0.6605 0.6444 0.6605 9,001 -0.01(-0.97%)
Aug 07, 2002 0.7120 0.7281 0.6669 0.6669 11,794 +0.01(+0.98%)
Aug 06, 2002 0.7024 0.7120 0.6572 0.6605 27,003 -0.02(-2.84%)
Aug 05, 2002 0.6798 0.6798 0.6766 0.6798 18,623 +0.00(+0.00%)
Aug 02, 2002 0.6798 0.6801 0.6798 0.6798 13,036 +0.00(+0.00%)
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.