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 (%)
Oct 31, 2005 1.514 1.591 1.514 1.591 191,181 +0.08(+5.09%)
Oct 28, 2005 1.479 1.572 1.456 1.514 13,660 -0.01(-0.63%)
Oct 27, 2005 1.595 1.595 1.521 1.524 12,105 -0.05(-3.47%)
Oct 26, 2005 1.578 1.579 1.572 1.579 5,431 -0.01(-0.81%)
Oct 25, 2005 1.553 1.592 1.534 1.592 10,863 +0.05(+3.38%)
Oct 24, 2005 1.508 1.595 1.508 1.540 6,921 -0.01(-0.59%)
Oct 21, 2005 1.588 1.599 1.527 1.549 6,362 -0.01(-0.68%)
Oct 20, 2005 1.563 1.563 1.521 1.559 32,205 -0.04(-2.42%)
Oct 19, 2005 1.608 1.698 1.563 1.598 19,399 -0.04(-2.55%)
Oct 18, 2005 1.714 1.714 1.592 1.640 21,314 +0.01(+0.39%)
Oct 17, 2005 1.717 1.717 1.588 1.633 39,809 -0.03(-1.93%)
Oct 14, 2005 1.546 1.666 1.453 1.666 34,732 +0.07(+4.66%)
Oct 13, 2005 1.682 1.682 1.546 1.592 47,628 -0.03(-1.79%)
Oct 12, 2005 1.691 1.691 1.621 1.621 4,810 -0.07(-4.19%)
Oct 11, 2005 1.704 1.743 1.691 1.691 15,376 +0.03(+1.55%)
Oct 10, 2005 1.759 1.759 1.666 1.666 7,250 -0.03(-1.52%)
Oct 07, 2005 1.662 1.708 1.662 1.691 8,184 +0.02(+1.35%)
Oct 06, 2005 1.698 1.737 1.669 1.669 67,893 -0.04(-2.26%)
Oct 05, 2005 1.698 1.733 1.698 1.708 21,872 -0.00(-0.19%)
Oct 04, 2005 1.730 1.730 1.711 1.711 1,707 -0.06(-3.45%)
Oct 03, 2005 1.701 1.795 1.701 1.772 34,340 +0.02(+1.10%)
Sep 30, 2005 1.724 1.753 1.708 1.753 7,976 -0.00(-0.18%)
Sep 29, 2005 1.753 1.756 1.708 1.756 9,001 -0.01(-0.37%)
Sep 28, 2005 1.795 1.795 1.759 1.762 7,449 -0.00(-0.18%)
Sep 27, 2005 1.695 1.788 1.691 1.766 31,345 +0.07(+3.98%)
Sep 26, 2005 1.811 1.811 1.698 1.698 13,501 -0.04(-2.41%)
Sep 23, 2005 1.740 1.740 1.695 1.740 14,588 +0.04(+2.08%)
Sep 22, 2005 1.704 1.720 1.695 1.704 8,256 -0.00(-0.19%)
Sep 21, 2005 1.695 1.733 1.695 1.708 7,107 -0.02(-1.12%)
Sep 20, 2005 1.659 1.795 1.659 1.727 24,830 +0.01(+0.37%)
Sep 19, 2005 1.801 1.830 1.685 1.720 38,937 -0.12(-6.32%)
Sep 16, 2005 1.820 1.862 1.798 1.836 19,572 -0.00(-0.18%)
Sep 15, 2005 1.923 1.923 1.836 1.840 33,347 -0.01(-0.70%)
Sep 14, 2005 1.949 1.949 1.833 1.853 20,795 -0.05(-2.54%)
Sep 13, 2005 1.820 1.901 1.820 1.901 6,778 +0.01(+0.51%)
Sep 12, 2005 1.824 1.894 1.824 1.891 20,950 +0.07(+3.89%)
Sep 09, 2005 1.830 1.830 1.820 1.820 6,828 -0.00(-0.18%)
Sep 08, 2005 1.824 1.824 1.824 1.824 310 +0.02(+1.07%)
Sep 07, 2005 1.788 1.853 1.788 1.804 4,668 +0.00(+0.00%)
Sep 06, 2005 1.807 1.810 1.804 1.804 4,035 +0.01(+0.36%)
Sep 02, 2005 1.804 1.820 1.798 1.798 36,488 -0.07(-3.63%)
Sep 01, 2005 1.808 1.865 1.807 1.865 4,655 +0.05(+2.48%)
Aug 31, 2005 1.824 1.824 1.820 1.820 729 +0.01(+0.53%)
Aug 30, 2005 1.853 1.898 1.811 1.811 19,554 -0.04(-2.26%)
Aug 29, 2005 1.824 1.856 1.824 1.853 7,759 -0.04(-2.21%)
Aug 26, 2005 1.778 1.894 1.772 1.894 22,549 +0.06(+3.16%)
Aug 25, 2005 1.740 1.836 1.740 1.836 12,573 +0.10(+5.56%)
Aug 24, 2005 1.817 1.836 1.717 1.740 12,415 -0.10(-5.26%)
Aug 23, 2005 1.853 1.865 1.775 1.836 26,227 -0.02(-1.04%)
Aug 22, 2005 1.772 1.859 1.772 1.856 11,878 +0.00(+0.17%)
Aug 19, 2005 1.801 1.886 1.801 1.853 9,156 +0.04(+2.31%)
Aug 18, 2005 1.811 1.811 1.811 1.811 4,035 -0.03(-1.58%)
Aug 17, 2005 1.753 1.840 1.749 1.840 8,206 +0.09(+4.96%)
Aug 16, 2005 1.807 1.807 1.753 1.753 12,080 -0.05(-2.93%)
Aug 15, 2005 1.791 1.863 1.772 1.806 22,751 -0.06(-3.38%)
Aug 12, 2005 1.836 1.869 1.778 1.869 4,345 +0.01(+0.69%)
Aug 11, 2005 1.840 1.891 1.840 1.856 11,533 -0.01(-0.51%)
Aug 10, 2005 1.835 1.865 1.830 1.865 5,462 +0.01(+0.34%)
Aug 09, 2005 1.859 1.859 1.830 1.859 14,588 -0.01(-0.52%)
Aug 08, 2005 1.914 1.917 1.856 1.869 11,794 -0.10(-4.92%)
Aug 05, 2005 1.917 1.965 1.911 1.965 3,414 +0.05(+2.52%)
Aug 04, 2005 1.943 1.943 1.917 1.917 6,518 -0.05(-2.46%)
Aug 03, 2005 1.949 1.969 1.949 1.965 1,676 -0.02(-0.81%)
Aug 02, 2005 1.991 1.991 1.911 1.981 17,257 +0.03(+1.65%)
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.