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 (%)
Feb 28, 2003 0.6862 0.6862 0.6862 0.6862 931 +0.02(+2.90%)
Feb 27, 2003 0.6669 0.6669 0.6605 0.6669 13,346 -0.02(-2.36%)
Feb 26, 2003 0.6830 0.6830 0.6830 0.6830 2,172 +0.01(+1.44%)
Feb 25, 2003 0.6701 0.6734 0.6701 0.6734 5,897 -0.02(-2.34%)
Feb 24, 2003 0.6701 0.6895 0.6701 0.6895 5,276 +0.02(+3.38%)
Feb 21, 2003 0.6701 0.6701 0.6669 0.6669 6,207 -0.01(-0.96%)
Feb 20, 2003 0.6734 0.6734 0.6734 0.6734 0 +0.00(+0.00%)
Feb 19, 2003 0.6669 0.6734 0.6669 0.6734 3,103 -0.02(-3.24%)
Feb 18, 2003 0.6766 0.6959 0.6766 0.6959 1,862 +0.02(+3.35%)
Feb 14, 2003 0.6605 0.6734 0.6605 0.6734 4,655 +0.00(+0.48%)
Feb 13, 2003 0.6734 0.6734 0.6701 0.6701 9,621 -0.02(-3.26%)
Feb 12, 2003 0.6927 0.6927 0.6927 0.6927 0 +0.00(+0.00%)
Feb 11, 2003 0.6927 0.6927 0.6927 0.6927 310 +0.03(+4.37%)
Feb 10, 2003 0.6637 0.6637 0.6637 0.6637 0 +0.00(+0.00%)
Feb 07, 2003 0.6959 0.6959 0.6637 0.6637 4,655 -0.03(-4.63%)
Feb 06, 2003 0.6991 0.6991 0.6959 0.6959 6,518 -0.01(-1.82%)
Feb 05, 2003 0.7217 0.7249 0.7088 0.7088 6,207 -0.01(-0.90%)
Feb 04, 2003 0.7152 0.7152 0.7152 0.7152 310 +0.00(+0.45%)
Jan 31, 2003 0.7152 0.7152 0.7120 0.7120 4,655 -0.01(-1.78%)
Jan 30, 2003 0.7281 0.7249 0.7246 0.7249 1,241 -0.00(-0.44%)
Jan 29, 2003 0.7281 0.7281 0.7281 0.7281 1,862 -0.05(-5.83%)
Jan 28, 2003 0.7056 0.7732 0.7056 0.7732 23,278 +0.06(+9.09%)
Jan 27, 2003 0.7700 0.7700 0.6798 0.7088 38,487 -0.06(-8.33%)
Jan 24, 2003 0.7700 0.7732 0.7700 0.7732 20,485 +0.01(+1.27%)
Jan 23, 2003 0.7313 0.7700 0.7313 0.7636 16,760 +0.03(+3.49%)
Jan 22, 2003 0.7378 0.7378 0.7378 0.7378 310 +0.00(+0.00%)
Jan 21, 2003 0.7603 0.7861 0.7378 0.7378 29,176 -0.04(-4.58%)
Jan 17, 2003 0.7732 0.7732 0.7732 0.7732 0 +0.00(+0.00%)
Jan 16, 2003 0.7732 0.7797 0.7571 0.7732 21,416 +0.00(+0.00%)
Jan 15, 2003 0.7539 0.7732 0.7539 0.7732 7,759 +0.06(+8.60%)
Jan 14, 2003 0.7024 0.7120 0.6927 0.7120 9,932 +0.02(+2.31%)
Jan 13, 2003 0.7475 0.8055 0.6959 0.6959 8,070 -0.02(-3.14%)
Jan 10, 2003 0.7088 0.7281 0.7088 0.7185 14,277 +0.03(+4.69%)
Jan 09, 2003 0.7732 0.7765 0.6572 0.6862 33,521 -0.10(-12.38%)
Jan 08, 2003 0.7990 0.8058 0.7829 0.7832 5,897 -0.08(-9.63%)
Jan 07, 2003 0.6798 0.9343 0.6766 0.8667 54,627 +0.18(+26.29%)
Jan 06, 2003 0.6669 0.6862 0.6669 0.6862 9,621 +0.00(+0.47%)
Jan 03, 2003 0.6927 0.7024 0.6766 0.6830 12,415 +0.01(+0.95%)
Jan 02, 2003 0.6734 0.6766 0.6734 0.6766 11,794 +0.00(+0.00%)
Dec 31, 2002 0.7056 0.7056 0.6637 0.6766 11,173 -0.05(-6.67%)
Dec 30, 2002 0.6798 0.7410 0.6669 0.7249 27,934 +0.03(+3.69%)
Dec 27, 2002 0.6605 0.6991 0.6605 0.6991 29,176 +0.05(+6.90%)
Dec 26, 2002 0.6540 0.6540 0.6540 0.6540 931 +0.00(+0.50%)
Dec 24, 2002 0.6508 0.6508 0.6508 0.6508 6,207 +0.00(+0.50%)
Dec 23, 2002 0.6669 0.6669 0.6669 0.6476 15,208 -0.02(-2.90%)
Dec 20, 2002 0.6669 0.6669 0.6669 0.6669 3,103 +0.02(+3.50%)
Dec 19, 2002 0.6444 0.6444 0.6444 0.6444 4,655 +0.00(+0.00%)
Dec 18, 2002 0.6540 0.6540 0.6444 0.6444 8,380 -0.02(-3.38%)
Dec 17, 2002 0.6540 0.6669 0.6540 0.6669 10,553 +0.01(+1.77%)
Dec 16, 2002 0.6553 0.6553 0.6553 0.6553 620 +0.00(+0.69%)
Dec 13, 2002 0.6508 0.6540 0.6508 0.6508 2,483 -0.02(-2.42%)
Dec 12, 2002 0.6508 0.6669 0.6476 0.6669 8,380 +0.01(+1.97%)
Dec 11, 2002 0.6540 0.6540 0.6540 0.6540 5,586 +0.01(+1.00%)
Dec 10, 2002 0.6766 0.6766 0.6476 0.6476 6,207 -0.04(-5.63%)
Dec 09, 2002 0.6862 0.6862 0.6862 0.6862 1,241 +0.01(+1.91%)
Dec 06, 2002 0.6766 0.6798 0.6734 0.6734 4,966 -0.00(-0.52%)
Dec 05, 2002 0.6769 0.6769 0.6769 0.6769 0 +0.00(+0.00%)
Dec 04, 2002 0.6959 0.6959 0.6734 0.6769 4,655 -0.02(-2.73%)
Dec 03, 2002 0.6959 0.6959 0.6959 0.6959 4,035 -0.00(-0.46%)
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.