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 29, 2017 2.623 2.623 2.623 0 +0.10(+3.85%)
Dec 28, 2017 2.526 2.623 2.526 2.526 29,763 +0.12(+4.84%)
Dec 27, 2017 2.409 2.462 2.361 2.409 59,144 -0.05(-1.96%)
Dec 26, 2017 2.457 2.457 2.373 2.457 42,984 +0.00(+0.00%)
Dec 22, 2017 2.409 2.457 2.361 2.457 3,551 +0.00(+0.00%)
Dec 21, 2017 2.361 2.457 2.361 2.457 19,933 +0.09(+3.66%)
Dec 20, 2017 2.494 2.494 2.361 2.371 5,615 -0.04(-1.60%)
Dec 19, 2017 2.361 2.506 2.361 2.409 29,090 -0.02(-0.99%)
Dec 18, 2017 2.313 2.457 2.313 2.433 9,464 +0.07(+3.06%)
Dec 15, 2017 2.361 2.409 2.313 2.361 27,828 +0.00(+0.00%)
Dec 14, 2017 2.216 2.361 2.216 2.361 24,279 +0.05(+2.08%)
Dec 13, 2017 2.216 2.313 2.192 2.313 34,986 +0.13(+6.11%)
Dec 12, 2017 2.175 2.216 2.168 2.180 6,891 +0.01(+0.52%)
Dec 11, 2017 2.168 2.216 2.168 2.168 18,465 -0.04(-1.73%)
Dec 08, 2017 2.216 2.216 2.168 2.206 15,268 +0.02(+0.86%)
Dec 07, 2017 2.216 2.265 2.168 2.188 4,739 -0.03(-1.30%)
Dec 06, 2017 2.232 2.265 2.216 2.216 7,460 -0.05(-2.13%)
Dec 05, 2017 2.216 2.265 2.216 2.265 7,070 +0.04(+1.87%)
Dec 04, 2017 2.265 2.265 2.265 2.223 8,432 +0.01(+0.30%)
Dec 01, 2017 2.216 2.223 2.168 2.216 39,615 +0.00(+0.00%)
Nov 30, 2017 2.216 2.265 2.216 2.216 48,651 -0.08(-3.36%)
Nov 29, 2017 2.265 2.313 2.265 2.294 24,072 +0.03(+1.28%)
Nov 28, 2017 2.265 2.289 2.265 2.265 2,150 +0.00(+0.00%)
Nov 27, 2017 2.313 2.313 2.265 2.265 15,902 -0.10(-4.08%)
Nov 24, 2017 2.265 2.361 2.265 2.361 1,889 +0.05(+2.08%)
Nov 22, 2017 2.313 2.337 2.265 2.313 7,496 +0.05(+2.13%)
Nov 21, 2017 2.361 2.361 2.265 2.265 6,222 -0.05(-2.08%)
Nov 20, 2017 2.409 2.409 2.313 2.313 8,827 -0.10(-4.00%)
Nov 17, 2017 2.361 2.409 2.313 2.409 2,188 +0.05(+2.04%)
Nov 16, 2017 2.313 2.409 2.265 2.361 8,359 +0.05(+2.08%)
Nov 15, 2017 2.361 2.361 2.265 2.313 4,181 -0.05(-2.04%)
Nov 14, 2017 2.361 2.409 2.313 2.361 3,733 +0.00(+0.00%)
Nov 13, 2017 2.409 2.457 2.313 2.361 3,954 -0.05(-2.00%)
Nov 10, 2017 2.361 2.457 2.361 2.409 11,698 +0.00(+0.00%)
Nov 09, 2017 2.269 2.448 2.265 2.409 2,474 +0.05(+2.04%)
Nov 08, 2017 2.506 2.506 2.361 2.361 3,301 -0.10(-3.92%)
Nov 07, 2017 2.506 2.554 2.409 2.457 4,841 -0.05(-1.92%)
Nov 06, 2017 2.361 2.602 2.313 2.506 29,857 +0.19(+8.33%)
Nov 03, 2017 2.361 2.361 2.265 2.313 27,068 -0.05(-2.04%)
Nov 02, 2017 2.373 2.409 2.313 2.361 12,574 +0.00(+0.00%)
Nov 01, 2017 2.457 2.457 2.313 2.361 27,686 +0.00(+0.00%)
Oct 31, 2017 2.506 2.506 2.313 2.361 49,455 -0.10(-3.92%)
Oct 30, 2017 2.554 2.602 2.457 2.457 11,064 -0.05(-1.92%)
Oct 27, 2017 2.602 2.602 2.457 2.506 17,709 -0.10(-3.70%)
Oct 26, 2017 2.554 2.602 2.457 2.602 12,248 +0.10(+3.85%)
Oct 25, 2017 2.650 2.746 2.385 2.506 37,678 -0.10(-3.70%)
Oct 24, 2017 2.650 2.746 2.602 2.602 36,189 +0.05(+1.89%)
Oct 23, 2017 2.506 2.650 2.506 2.554 29,577 +0.00(+0.00%)
Oct 20, 2017 2.457 2.554 2.409 2.554 28,543 +0.10(+3.92%)
Oct 19, 2017 2.361 2.457 2.313 2.457 19,158 +0.14(+6.25%)
Oct 18, 2017 2.313 2.457 2.265 2.313 108,147 +0.05(+2.13%)
Oct 17, 2017 2.409 2.409 2.265 2.265 94,960 -0.10(-4.08%)
Oct 16, 2017 2.409 2.602 2.313 2.361 62,217 +0.05(+2.08%)
Oct 13, 2017 2.361 2.457 2.313 2.313 37,458 -0.05(-2.04%)
Oct 12, 2017 2.409 2.506 2.361 2.361 25,359 -0.05(-2.00%)
Oct 11, 2017 2.361 2.506 2.265 2.409 70,863 +0.02(+0.81%)
Oct 10, 2017 2.361 2.554 2.361 2.390 107,598 +0.03(+1.22%)
Oct 09, 2017 2.409 2.409 2.313 2.361 42,898 +0.00(+0.00%)
Oct 06, 2017 2.120 2.361 2.120 2.361 82,033 +0.19(+8.89%)
Oct 05, 2017 2.120 2.265 2.120 2.168 44,122 +0.00(+0.00%)
Oct 04, 2017 2.168 2.216 2.072 2.168 19,269 +0.05(+2.27%)
Oct 03, 2017 2.168 2.216 2.120 2.120 16,849 -0.10(-4.35%)
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.