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, 2011 2.276 2.290 2.240 2.240 69,875 -0.05(-2.33%)
Oct 28, 2011 2.304 2.311 2.290 2.294 9,670 +0.01(+0.48%)
Oct 27, 2011 2.325 2.325 2.283 2.283 21,431 +0.00(+0.00%)
Oct 25, 2011 2.262 2.283 2.283 2.283 13,822 -0.01(-0.62%)
Oct 24, 2011 2.254 2.297 2.226 2.297 22,297 +0.07(+3.18%)
Oct 21, 2011 2.304 2.304 2.141 2.226 62,570 -0.07(-3.08%)
Oct 20, 2011 2.269 2.297 2.269 2.297 9,795 +0.03(+1.25%)
Oct 19, 2011 2.162 2.269 2.162 2.269 19,525 +0.09(+3.90%)
Oct 18, 2011 2.148 2.219 2.141 2.184 18,976 +0.06(+3.01%)
Oct 17, 2011 2.141 2.175 2.120 2.120 28,258 +0.00(+0.00%)
Oct 14, 2011 2.212 2.212 2.049 2.120 148,463 -0.05(-2.29%)
Oct 13, 2011 2.141 2.222 2.118 2.169 26,733 +0.05(+2.34%)
Oct 12, 2011 2.524 2.538 2.120 2.120 205,917 -0.18(-8.00%)
Oct 11, 2011 2.308 2.318 2.290 2.304 2,538 +0.00(+0.00%)
Oct 10, 2011 2.297 2.332 2.290 2.304 9,639 +0.01(+0.62%)
Oct 07, 2011 2.198 2.290 2.198 2.290 3,808 +0.09(+4.19%)
Oct 06, 2011 2.219 2.269 2.169 2.198 9,591 -0.01(-0.64%)
Oct 05, 2011 2.205 2.255 2.162 2.212 4,090 +0.01(+0.64%)
Oct 04, 2011 2.269 2.297 2.106 2.198 11,920 -0.13(-5.77%)
Oct 03, 2011 2.481 2.481 2.304 2.332 67,126 -0.21(-8.36%)
Sep 30, 2011 2.524 2.644 2.517 2.545 7,475 -0.09(-3.23%)
Sep 29, 2011 2.545 2.630 2.524 2.630 3,526 +0.11(+4.21%)
Sep 28, 2011 2.552 2.574 2.496 2.524 2,962 -0.05(-1.93%)
Sep 27, 2011 2.399 2.574 2.399 2.574 13,076 +0.15(+6.36%)
Sep 26, 2011 2.483 2.490 2.343 2.420 11,007 -0.06(-2.54%)
Sep 23, 2011 2.511 2.525 2.483 2.483 9,042 -0.02(-0.84%)
Sep 22, 2011 2.588 2.588 2.497 2.504 14,851 -0.05(-1.92%)
Sep 21, 2011 2.553 2.588 2.504 2.553 5,076 -0.03(-1.08%)
Sep 20, 2011 2.532 2.602 2.532 2.580 4,655 +0.01(+0.54%)
Sep 19, 2011 2.560 2.602 2.560 2.567 3,463 -0.08(-2.91%)
Sep 16, 2011 2.567 2.643 2.490 2.643 40,521 +0.04(+1.40%)
Sep 15, 2011 2.588 2.622 2.553 2.607 9,607 -0.06(-2.18%)
Sep 14, 2011 2.588 2.665 2.588 2.665 12,007 +0.08(+3.00%)
Sep 13, 2011 2.588 2.629 2.588 2.588 7,677 -0.01(-0.27%)
Sep 12, 2011 2.678 2.692 2.553 2.595 23,405 -0.16(-5.84%)
Sep 09, 2011 2.811 2.811 2.692 2.755 23,745 -0.04(-1.50%)
Sep 08, 2011 2.769 2.797 2.762 2.797 15,364 +0.00(+0.00%)
Sep 07, 2011 2.805 2.805 2.796 2.797 21,759 -0.00(-0.03%)
Sep 06, 2011 2.734 2.848 2.734 2.798 14,549 -0.01(-0.27%)
Sep 02, 2011 2.832 2.888 2.769 2.806 6,546 -0.10(-3.33%)
Sep 01, 2011 2.881 2.972 2.818 2.902 24,523 +0.10(+3.75%)
Aug 31, 2011 2.804 2.832 2.797 2.797 10,581 -0.10(-3.61%)
Aug 30, 2011 2.839 2.959 2.839 2.902 1,392 +0.03(+1.22%)
Aug 29, 2011 2.776 2.986 2.743 2.867 44,462 +0.24(+9.33%)
Aug 26, 2011 2.462 2.664 2.462 2.622 7,078 +0.08(+3.02%)
Aug 25, 2011 2.574 2.574 2.392 2.546 4,933 -0.01(-0.55%)
Aug 24, 2011 2.567 2.602 2.483 2.560 10,152 +0.03(+1.38%)
Aug 23, 2011 2.378 2.581 2.378 2.525 3,819 +0.00(+0.00%)
Aug 22, 2011 2.602 2.622 2.525 2.525 6,205 -0.01(-0.28%)
Aug 19, 2011 2.650 2.692 2.525 2.532 16,149 -0.10(-3.98%)
Aug 18, 2011 2.622 2.713 2.622 2.636 10,971 -0.05(-1.82%)
Aug 17, 2011 2.748 2.748 2.643 2.685 40,831 -0.01(-0.26%)
Aug 16, 2011 2.755 2.797 2.692 2.692 24,263 -0.17(-6.10%)
Aug 15, 2011 3.077 3.077 2.741 2.867 32,373 -0.17(-5.53%)
Aug 12, 2011 3.021 3.056 2.930 3.035 26,240 +0.11(+3.83%)
Aug 11, 2011 2.832 2.989 2.720 2.923 35,027 +0.16(+5.82%)
Aug 10, 2011 2.697 2.913 2.664 2.762 32,836 +0.03(+0.96%)
Aug 09, 2011 2.723 2.835 2.723 2.736 25,427 +0.08(+3.11%)
Aug 08, 2011 2.835 2.933 2.591 2.653 65,816 -0.18(-6.39%)
Aug 05, 2011 2.933 2.933 2.822 2.835 28,112 -0.09(-3.15%)
Aug 04, 2011 2.881 2.940 2.822 2.927 63,178 +0.02(+0.68%)
Aug 03, 2011 2.868 2.940 2.868 2.907 9,668 +0.03(+1.14%)
Aug 02, 2011 2.960 2.963 2.874 2.874 37,868 -0.06(-2.02%)
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.