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 (%)
Nov 30, 2016 1.612 1.612 1.520 1.520 7,151 -0.05(-2.94%)
Nov 29, 2016 1.566 1.658 1.520 1.566 34,090 +0.00(+0.00%)
Nov 28, 2016 1.750 1.797 1.520 1.566 56,594 -0.14(-8.11%)
Nov 25, 2016 1.843 1.843 1.612 1.704 14,250 -0.13(-7.27%)
Nov 23, 2016 1.838 1.838 1.838 0 +0.23(+14.00%)
Nov 22, 2016 1.520 1.691 1.520 1.612 19,670 +0.10(+6.80%)
Nov 21, 2016 1.474 1.539 1.387 1.510 9,532 +0.04(+2.41%)
Nov 18, 2016 1.474 1.474 1.336 1.474 39,738 +0.00(+0.00%)
Nov 17, 2016 1.382 1.474 1.336 1.474 33,556 +0.09(+6.67%)
Nov 16, 2016 1.336 1.474 1.290 1.382 59,542 +0.09(+7.14%)
Nov 15, 2016 1.428 1.474 1.290 1.290 67,559 -0.14(-9.68%)
Nov 14, 2016 1.336 1.428 1.336 1.428 35,032 +0.05(+3.33%)
Nov 11, 2016 1.336 1.428 1.336 1.382 32,478 -0.05(-3.23%)
Nov 10, 2016 1.382 1.428 1.336 1.428 33,485 +0.00(+0.00%)
Nov 09, 2016 1.382 1.428 1.382 1.428 30,152 +0.05(+3.33%)
Nov 08, 2016 1.428 1.474 1.382 1.382 24,452 -0.05(-3.23%)
Nov 07, 2016 1.520 1.520 1.428 1.428 17,616 +0.00(+0.00%)
Nov 04, 2016 1.474 1.474 1.428 1.428 29,161 -0.05(-3.13%)
Nov 03, 2016 1.474 1.520 1.474 1.474 10,560 -0.05(-3.03%)
Nov 02, 2016 1.612 1.612 1.520 1.520 14,116 -0.05(-2.94%)
Nov 01, 2016 1.612 1.658 1.520 1.566 20,694 -0.05(-2.86%)
Oct 31, 2016 1.658 1.658 1.612 1.612 3,250 +0.00(+0.00%)
Oct 28, 2016 1.612 1.658 1.612 1.612 4,449 +0.00(+0.00%)
Oct 27, 2016 1.704 1.704 1.612 1.612 16,929 -0.07(-4.11%)
Oct 26, 2016 1.704 1.704 1.681 1.681 4,313 -0.02(-1.35%)
Oct 25, 2016 1.704 1.750 1.704 1.704 19,492 +0.05(+2.78%)
Oct 24, 2016 1.704 1.704 1.658 1.658 1,287 -0.05(-2.70%)
Oct 21, 2016 1.658 1.704 1.658 1.704 6,615 +0.02(+1.37%)
Oct 20, 2016 1.658 1.700 1.658 1.681 1,612 +0.00(+0.00%)
Oct 19, 2016 1.658 1.704 1.658 1.681 7,672 +0.02(+1.39%)
Oct 18, 2016 1.658 1.704 1.658 1.658 5,347 -0.05(-2.70%)
Oct 17, 2016 1.750 1.797 1.658 1.704 7,485 +0.00(+0.00%)
Oct 14, 2016 1.686 1.704 1.686 1.704 10,622 +0.01(+0.54%)
Oct 13, 2016 1.715 1.741 1.695 1.695 3,877 +0.01(+0.55%)
Oct 12, 2016 1.732 1.732 1.686 1.686 4,153 +0.00(+0.00%)
Oct 11, 2016 1.704 1.714 1.686 1.686 9,770 +0.00(+0.00%)
Oct 10, 2016 1.750 1.750 1.686 1.686 27,425 -0.04(-2.14%)
Oct 07, 2016 1.704 1.787 1.695 1.723 95,008 -0.01(-0.53%)
Oct 06, 2016 1.741 1.797 1.714 1.732 70,600 +0.02(+1.08%)
Oct 05, 2016 1.750 1.815 1.686 1.714 65,866 -0.03(-1.59%)
Oct 04, 2016 1.702 1.741 1.686 1.741 9,643 +0.06(+3.28%)
Oct 03, 2016 1.612 1.714 1.612 1.686 15,374 +0.03(+1.67%)
Sep 30, 2016 1.677 1.843 1.575 1.658 303,465 -0.01(-0.55%)
Sep 29, 2016 1.631 1.668 1.594 1.668 75,474 +0.05(+2.84%)
Sep 28, 2016 1.658 1.704 1.585 1.621 58,373 -0.06(-3.83%)
Sep 27, 2016 1.640 1.759 1.640 1.686 51,057 +0.05(+2.78%)
Sep 26, 2016 1.558 1.640 1.558 1.640 13,967 +0.07(+4.65%)
Sep 23, 2016 1.604 1.613 1.558 1.567 9,312 -0.05(-3.37%)
Sep 22, 2016 1.595 1.640 1.558 1.622 27,921 +0.05(+2.89%)
Sep 21, 2016 1.604 1.640 1.567 1.577 19,068 -0.03(-1.70%)
Sep 20, 2016 1.640 1.640 1.559 1.604 66,747 +0.01(+0.57%)
Sep 19, 2016 1.586 1.686 1.586 1.595 42,926 -0.04(-2.23%)
Sep 16, 2016 1.640 1.640 1.549 1.631 95,580 -0.01(-0.56%)
Sep 15, 2016 1.640 1.695 1.613 1.640 42,818 +0.00(+0.00%)
Sep 14, 2016 1.959 1.959 1.622 1.640 255,850 -0.36(-17.81%)
Sep 13, 2016 2.005 2.041 1.978 1.996 7,880 +0.01(+0.46%)
Sep 12, 2016 1.978 2.040 1.978 1.987 7,672 +0.01(+0.46%)
Sep 09, 2016 1.978 2.030 1.978 1.978 5,039 +0.00(+0.00%)
Sep 08, 2016 1.978 2.023 1.978 1.978 10,641 -0.01(-0.46%)
Sep 07, 2016 1.978 2.032 1.978 1.987 6,613 +0.00(+0.00%)
Sep 06, 2016 2.032 2.041 1.978 1.987 5,365 -0.01(-0.68%)
Sep 02, 2016 2.005 2.000 2.000 2.000 4,279 -0.02(-1.12%)
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.