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 (%)
Dec 31, 2004 2.626 2.645 2.584 2.645 66,422 +0.03(+1.23%)
Dec 30, 2004 2.565 2.613 2.565 2.613 2,172 -0.03(-0.99%)
Dec 29, 2004 2.581 2.719 2.581 2.639 4,345 -0.09(-3.41%)
Dec 28, 2004 2.471 2.732 2.471 2.732 17,381 +0.23(+9.00%)
Dec 27, 2004 2.577 2.577 2.455 2.507 21,416 -0.14(-5.24%)
Dec 23, 2004 2.577 2.645 2.574 2.645 7,759 +0.04(+1.50%)
Dec 22, 2004 2.577 2.619 2.574 2.606 7,449 -0.01(-0.50%)
Dec 21, 2004 2.584 2.619 2.581 2.619 11,173 -0.02(-0.85%)
Dec 20, 2004 2.626 2.642 2.626 2.642 6,207 -0.02(-0.61%)
Dec 17, 2004 2.642 2.658 2.626 2.658 13,036 +0.00(+0.00%)
Dec 16, 2004 2.722 2.761 2.658 2.658 7,449 -0.06(-2.37%)
Dec 15, 2004 2.668 2.735 2.619 2.722 25,141 +0.11(+4.06%)
Dec 14, 2004 2.755 2.755 2.616 2.616 9,932 -0.13(-4.81%)
Dec 13, 2004 2.896 2.896 2.587 2.748 21,416 +0.01(+0.35%)
Dec 10, 2004 2.690 2.806 2.690 2.739 21,106 +0.05(+1.67%)
Dec 09, 2004 2.771 2.771 2.603 2.693 17,691 -0.01(-0.48%)
Dec 08, 2004 2.848 2.848 2.642 2.706 45,316 +0.05(+1.82%)
Dec 07, 2004 2.848 2.851 2.642 2.658 19,554 -0.19(-6.67%)
Dec 06, 2004 2.581 2.896 2.581 2.848 91,253 +0.08(+3.03%)
Dec 03, 2004 2.656 2.784 2.610 2.764 22,347 +0.14(+5.28%)
Dec 02, 2004 2.771 2.880 2.626 2.626 15,519 -0.11(-4.01%)
Dec 01, 2004 2.851 2.851 2.642 2.735 7,449 +0.07(+2.52%)
Nov 30, 2004 2.658 2.703 2.584 2.668 4,655 -0.04(-1.42%)
Nov 29, 2004 2.587 2.706 2.587 2.706 23,899 +0.03(+1.20%)
Nov 26, 2004 2.771 2.771 2.674 2.674 18,312 -0.06(-2.24%)
Nov 24, 2004 2.642 2.735 2.642 2.735 16,140 +0.09(+3.54%)
Nov 23, 2004 2.581 2.642 2.581 2.642 9,311 +0.01(+0.38%)
Nov 22, 2004 2.697 2.764 2.568 2.632 28,865 -0.11(-3.89%)
Nov 19, 2004 2.816 2.816 2.607 2.739 29,486 +0.07(+2.78%)
Nov 18, 2004 2.819 2.819 2.603 2.664 42,522 -0.11(-3.84%)
Nov 17, 2004 2.719 2.809 2.662 2.771 56,179 +0.09(+3.25%)
Nov 16, 2004 2.642 2.697 2.600 2.683 24,210 +0.06(+2.32%)
Nov 15, 2004 2.478 2.623 2.478 2.623 48,420 +0.08(+3.02%)
Nov 12, 2004 2.449 2.652 2.449 2.546 24,520 +0.05(+2.09%)
Nov 11, 2004 2.555 2.555 2.465 2.493 27,313 -0.08(-3.26%)
Nov 10, 2004 2.623 2.658 2.577 2.577 39,418 +0.00(+0.00%)
Nov 09, 2004 2.432 2.681 2.416 2.577 117,946 +0.16(+6.67%)
Nov 08, 2004 2.229 2.455 2.165 2.416 83,803 +0.26(+11.94%)
Nov 05, 2004 2.030 2.159 2.001 2.159 72,009 +0.13(+6.35%)
Nov 04, 2004 2.014 2.033 2.014 2.030 5,897 -0.02(-0.79%)
Nov 03, 2004 2.020 2.049 2.020 2.046 11,173 -0.02(-1.09%)
Nov 02, 2004 2.014 2.171 2.014 2.068 20,795 -0.00(-0.17%)
Nov 01, 2004 2.030 2.130 2.020 2.072 13,346 +0.02(+0.80%)
Oct 29, 2004 2.094 2.171 2.049 2.056 11,484 -0.04(-1.85%)
Oct 28, 2004 2.159 2.159 2.094 2.094 18,002 -0.06(-2.98%)
Oct 27, 2004 2.130 2.175 2.130 2.159 8,690 +0.03(+1.21%)
Oct 26, 2004 2.094 2.133 2.094 2.133 9,932 +0.03(+1.53%)
Oct 25, 2004 2.143 2.143 2.097 2.101 11,173 -0.04(-1.95%)
Oct 22, 2004 2.178 2.223 2.143 2.143 13,036 -0.05(-2.19%)
Oct 21, 2004 2.159 2.191 2.159 2.191 2,793 +0.03(+1.31%)
Oct 20, 2004 2.162 2.162 2.162 2.162 931 +0.00(+0.16%)
Oct 19, 2004 2.159 2.191 2.159 2.159 6,518 +0.02(+0.75%)
Oct 18, 2004 2.036 2.155 2.036 2.143 4,345 +0.01(+0.30%)
Oct 15, 2004 2.101 2.136 2.101 2.136 4,345 -0.01(-0.45%)
Oct 14, 2004 2.014 2.146 2.014 2.146 8,690 +0.05(+2.15%)
Oct 13, 2004 2.098 2.139 2.033 2.101 12,415 -0.04(-1.66%)
Oct 12, 2004 2.149 2.149 2.097 2.136 15,829 -0.02(-0.75%)
Oct 11, 2004 2.046 2.300 2.046 2.152 34,142 -0.09(-4.02%)
Oct 08, 2004 2.143 2.252 2.143 2.242 28,245 -0.00(-0.14%)
Oct 07, 2004 2.233 2.246 2.207 2.246 13,036 +0.01(+0.43%)
Oct 06, 2004 2.217 2.236 2.126 2.236 37,866 +0.11(+5.15%)
Oct 05, 2004 2.078 2.168 2.078 2.126 10,553 +0.04(+2.15%)
Oct 04, 2004 1.998 2.123 1.998 2.082 28,555 +0.02(+0.95%)
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.