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 (%)
Dec 31, 2003 2.587 2.587 2.432 2.565 76,044 +0.03(+1.14%)
Dec 30, 2003 2.336 2.545 2.229 2.536 223,883 +0.23(+9.92%)
Dec 29, 2003 2.313 2.416 2.197 2.307 188,189 +0.06(+2.86%)
Dec 26, 2003 2.300 2.416 2.149 2.243 195,533 -0.01(-0.56%)
Dec 24, 2003 1.991 2.300 1.933 2.255 447,823 +0.32(+16.67%)
Dec 23, 2003 1.695 2.001 1.695 1.933 185,672 +0.24(+14.29%)
Dec 22, 2003 1.749 1.749 1.559 1.691 81,522 -0.21(-11.02%)
Dec 19, 2003 1.907 1.917 1.885 1.901 5,462 -0.02(-0.84%)
Dec 18, 2003 1.936 1.936 1.820 1.917 4,758 -0.02(-0.83%)
Dec 17, 2003 1.833 1.959 1.833 1.933 51,219 +0.10(+5.26%)
Dec 16, 2003 1.836 1.998 1.743 1.836 44,804 +0.06(+3.64%)
Dec 15, 2003 1.614 2.014 1.614 1.772 223,225 -0.01(-0.72%)
Dec 12, 2003 1.917 1.917 1.659 1.785 66,177 +0.03(+1.84%)
Dec 11, 2003 1.401 1.878 1.353 1.753 196,163 +0.36(+25.93%)
Dec 10, 2003 1.418 1.447 1.392 1.392 12,943 -0.03(-1.82%)
Dec 09, 2003 1.392 1.418 1.392 1.418 8,380 -0.02(-1.12%)
Dec 08, 2003 1.434 1.434 1.434 1.434 1,241 +0.02(+1.60%)
Dec 05, 2003 1.479 1.411 1.411 1.411 2,793 -0.07(-4.58%)
Dec 04, 2003 1.443 1.482 1.385 1.479 7,759 -0.00(-0.20%)
Dec 03, 2003 1.430 1.482 1.369 1.482 13,836 +0.01(+0.63%)
Dec 02, 2003 1.456 1.472 1.456 1.472 33,335 +0.05(+3.65%)
Dec 01, 2003 1.414 1.450 1.385 1.421 12,880 +0.02(+1.36%)
Nov 28, 2003 1.401 1.401 1.401 1.401 7,449 +0.00(+0.00%)
Nov 26, 2003 1.463 1.463 1.385 1.401 30,231 -0.06(-4.18%)
Nov 25, 2003 1.411 1.463 1.411 1.463 8,535 +0.05(+3.89%)
Nov 24, 2003 1.434 1.450 1.408 1.408 16,760 +0.01(+0.46%)
Nov 21, 2003 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Nov 20, 2003 1.418 1.418 1.327 1.401 7,418 -0.02(-1.14%)
Nov 19, 2003 1.447 1.450 1.369 1.418 38,487 +0.00(+0.00%)
Nov 18, 2003 1.418 1.418 1.418 1.418 4,035 -0.03(-1.76%)
Nov 17, 2003 1.346 1.443 1.346 1.443 931 +0.06(+4.16%)
Nov 14, 2003 1.398 1.398 1.337 1.385 23,434 +0.01(+0.70%)
Nov 13, 2003 1.337 1.376 1.302 1.376 4,966 -0.01(-0.70%)
Nov 12, 2003 1.327 1.385 1.260 1.385 16,379 +0.06(+4.62%)
Nov 11, 2003 1.259 1.385 1.259 1.324 15,829 -0.05(-3.29%)
Nov 10, 2003 1.308 1.385 1.298 1.369 28,245 +0.05(+3.91%)
Nov 07, 2003 1.266 1.385 1.253 1.318 61,688 -0.04(-2.62%)
Nov 06, 2003 1.356 1.385 1.347 1.353 16,295 +0.03(+2.44%)
Nov 05, 2003 1.321 1.321 1.321 1.321 620 +0.00(+0.00%)
Nov 04, 2003 1.353 1.353 1.321 1.321 12,328 -0.03(-2.38%)
Nov 03, 2003 1.240 1.401 1.240 1.353 14,246 +0.08(+6.33%)
Oct 31, 2003 1.247 1.273 1.240 1.273 15,208 +0.01(+0.51%)
Oct 30, 2003 1.308 1.266 1.266 1.266 2,483 -0.04(-3.20%)
Oct 29, 2003 1.244 1.347 1.244 1.308 5,897 +0.07(+6.01%)
Oct 28, 2003 1.366 1.366 1.234 1.234 4,345 -0.12(-8.81%)
Oct 27, 2003 1.334 1.353 1.334 1.353 4,655 +0.02(+1.20%)
Oct 24, 2003 1.337 1.337 1.337 1.337 310 -0.01(-0.50%)
Oct 23, 2003 1.385 1.389 1.344 1.344 4,966 -0.11(-7.31%)
Oct 22, 2003 1.447 1.450 1.447 1.450 2,793 +0.08(+5.61%)
Oct 21, 2003 1.395 1.419 1.369 1.373 5,586 -0.02(-1.37%)
Oct 20, 2003 1.363 1.418 1.289 1.392 13,036 -0.06(-4.00%)
Oct 17, 2003 1.334 1.450 1.298 1.450 16,760 +0.07(+4.89%)
Oct 16, 2003 1.382 1.382 1.382 1.382 931 +0.00(+0.00%)
Oct 15, 2003 1.379 1.385 1.376 1.382 9,621 -0.01(-0.95%)
Oct 14, 2003 1.353 1.450 1.331 1.395 21,447 -0.00(-0.21%)
Oct 13, 2003 1.321 1.418 1.276 1.398 49,040 +0.07(+5.60%)
Oct 10, 2003 1.353 1.372 1.305 1.324 14,588 +0.00(+0.00%)
Oct 09, 2003 1.282 1.369 1.282 1.324 42,833 +0.04(+2.75%)
Oct 08, 2003 1.263 1.289 1.234 1.289 32,000 +0.02(+1.27%)
Oct 07, 2003 1.266 1.292 1.266 1.273 74,492 -0.02(-1.25%)
Oct 06, 2003 1.234 1.289 1.234 1.289 5,276 -0.01(-0.99%)
Oct 03, 2003 1.231 1.353 1.231 1.302 25,451 +0.01(+1.00%)
Oct 02, 2003 1.276 1.289 1.211 1.289 14,898 +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.