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, 2021 7.820 8.270 7.810 8.000 23,156 +0.15(+1.91%)
Dec 30, 2021 7.890 8.180 7.266 7.850 106,351 +0.03(+0.38%)
Dec 29, 2021 8.150 8.320 7.750 7.820 65,576 -0.19(-2.37%)
Dec 28, 2021 7.870 8.150 7.756 8.010 30,551 +0.16(+2.04%)
Dec 27, 2021 7.500 8.000 7.300 7.850 44,684 +0.43(+5.80%)
Dec 23, 2021 7.500 7.530 7.060 7.420 38,327 +0.24(+3.34%)
Dec 22, 2021 7.350 7.530 6.750 7.180 96,026 -0.35(-4.65%)
Dec 21, 2021 7.120 7.640 7.120 7.530 59,993 +0.36(+5.02%)
Dec 20, 2021 6.890 7.190 6.890 7.170 14,174 +0.14(+1.99%)
Dec 17, 2021 6.825 7.050 6.825 7.030 19,638 +0.14(+2.03%)
Dec 16, 2021 6.900 6.900 6.610 6.890 5,541 +0.12(+1.77%)
Dec 15, 2021 6.810 6.890 6.590 6.770 22,085 +0.20(+3.04%)
Dec 14, 2021 6.570 6.610 6.520 6.570 12,966 -0.08(-1.20%)
Dec 13, 2021 6.765 6.790 6.650 6.650 9,955 -0.15(-2.21%)
Dec 10, 2021 6.860 6.890 6.684 6.800 10,451 +0.00(+0.00%)
Dec 09, 2021 6.800 6.855 6.740 6.800 8,227 -0.01(-0.15%)
Dec 08, 2021 6.730 6.888 6.610 6.810 23,683 +0.08(+1.19%)
Dec 07, 2021 6.690 6.920 6.580 6.730 26,341 +0.04(+0.60%)
Dec 06, 2021 6.510 6.700 6.510 6.690 31,754 +0.16(+2.45%)
Dec 03, 2021 6.710 6.850 6.480 6.530 15,070 -0.30(-4.39%)
Dec 02, 2021 6.600 6.830 6.600 6.830 16,059 +0.21(+3.17%)
Dec 01, 2021 6.740 6.840 6.600 6.620 18,364 -0.17(-2.50%)
Nov 30, 2021 6.830 6.870 6.510 6.790 33,645 -0.10(-1.45%)
Nov 29, 2021 7.130 7.145 6.850 6.890 21,419 -0.24(-3.37%)
Nov 26, 2021 7.210 7.210 7.020 7.130 10,311 -0.17(-2.33%)
Nov 24, 2021 7.300 7.340 7.250 7.300 12,604 -0.05(-0.68%)
Nov 23, 2021 7.520 7.600 7.300 7.350 19,856 -0.21(-2.78%)
Nov 22, 2021 7.610 7.750 7.560 7.560 15,178 -0.10(-1.31%)
Nov 19, 2021 7.767 7.767 7.650 7.660 8,999 -0.06(-0.78%)
Nov 18, 2021 7.800 7.980 7.720 7.720 18,530 -0.16(-2.03%)
Nov 17, 2021 7.850 8.000 7.850 7.880 5,104 -0.09(-1.13%)
Nov 16, 2021 8.010 8.040 7.920 7.970 11,811 +0.01(+0.13%)
Nov 15, 2021 8.000 8.040 7.850 7.960 21,553 +0.07(+0.89%)
Nov 12, 2021 7.770 7.920 7.683 7.890 15,682 +0.17(+2.20%)
Nov 11, 2021 7.760 7.770 7.670 7.720 14,858 +0.01(+0.13%)
Nov 10, 2021 7.680 7.710 9,614 +0.04(+0.52%)
Nov 09, 2021 7.660 7.770 7.660 7.670 7,577 -0.03(-0.39%)
Nov 08, 2021 7.770 7.770 7.620 7.700 13,582 -0.09(-1.16%)
Nov 05, 2021 7.820 7.865 7.750 7.790 6,909 +0.00(+0.00%)
Nov 04, 2021 7.730 7.840 7.620 7.790 6,229 +0.08(+1.04%)
Nov 03, 2021 7.670 7.880 7.596 7.710 9,564 -0.02(-0.26%)
Nov 02, 2021 7.570 7.740 7.570 7.730 11,559 +0.10(+1.31%)
Nov 01, 2021 7.630 7.750 7.590 7.630 12,788 +0.02(+0.26%)
Oct 29, 2021 7.760 7.990 7.610 7.610 4,322 -0.16(-2.06%)
Oct 28, 2021 7.760 7.970 7.630 7.770 3,863 +0.09(+1.17%)
Oct 27, 2021 7.770 7.930 7.680 7.680 11,239 -0.17(-2.17%)
Oct 26, 2021 7.820 7.860 7.850 5,075 +0.02(+0.26%)
Oct 25, 2021 7.740 7.880 7.740 7.830 12,893 +0.17(+2.22%)
Oct 22, 2021 7.650 7.840 7.650 7.660 4,893 +0.05(+0.66%)
Oct 21, 2021 7.700 7.824 7.610 7.610 34,751 -0.02(-0.26%)
Oct 20, 2021 7.620 7.793 7.610 7.630 32,081 -0.04(-0.52%)
Oct 19, 2021 7.630 7.800 7.620 7.670 20,058 +0.05(+0.66%)
Oct 18, 2021 7.600 7.790 7.600 7.620 39,306 -0.07(-0.91%)
Oct 15, 2021 7.750 7.810 7.675 7.690 11,753 -0.07(-0.90%)
Oct 14, 2021 7.710 7.815 7.630 7.760 8,833 +0.17(+2.24%)
Oct 13, 2021 7.760 7.811 7.590 7.590 17,164 -0.15(-1.94%)
Oct 12, 2021 7.740 7.850 7.690 7.740 40,512 +0.05(+0.60%)
Oct 11, 2021 7.830 7.830 7.650 7.694 22,196 -0.10(-1.23%)
Oct 08, 2021 7.790 7.890 7.700 7.790 20,438 +0.07(+0.91%)
Oct 07, 2021 7.750 7.880 7.570 7.720 11,393 +0.05(+0.65%)
Oct 06, 2021 7.840 7.845 7.550 7.670 10,759 -0.23(-2.91%)
Oct 05, 2021 7.780 7.950 7.780 7.900 11,957 +0.06(+0.77%)
Oct 04, 2021 8.150 8.282 7.810 7.840 8,532 -0.34(-4.16%)
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.