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 (%)
Feb 27, 2004 1.691 1.788 1.691 1.691 42,212 +0.00(+0.00%)
Feb 26, 2004 1.740 1.856 1.691 1.691 62,076 -0.05(-3.12%)
Feb 25, 2004 1.772 1.852 1.737 1.746 45,626 -0.09(-4.93%)
Feb 24, 2004 2.006 2.006 1.772 1.836 133,775 -0.15(-7.33%)
Feb 23, 2004 1.959 2.036 1.959 1.982 17,691 -0.02(-0.77%)
Feb 20, 2004 1.991 2.046 1.943 1.997 61,145 -0.05(-2.38%)
Feb 19, 2004 2.030 2.091 2.027 2.046 27,003 +0.05(+2.25%)
Feb 18, 2004 2.004 2.039 1.991 2.001 43,143 -0.08(-3.87%)
Feb 17, 2004 2.036 2.143 1.965 2.081 85,045 -0.07(-3.29%)
Feb 13, 2004 2.233 2.233 2.097 2.152 21,106 -0.03(-1.17%)
Feb 12, 2004 2.143 2.213 2.133 2.178 32,590 +0.01(+0.43%)
Feb 11, 2004 2.154 2.220 2.143 2.168 18,933 -0.02(-1.03%)
Feb 10, 2004 2.162 2.220 2.049 2.191 56,490 +0.03(+1.49%)
Feb 09, 2004 2.139 2.255 2.033 2.159 40,350 +0.03(+1.36%)
Feb 06, 2004 2.007 2.242 2.001 2.130 24,210 -0.07(-3.22%)
Feb 05, 2004 2.175 2.258 2.085 2.200 51,834 -0.07(-3.12%)
Feb 04, 2004 2.316 2.316 2.130 2.271 33,211 -0.09(-3.95%)
Feb 03, 2004 2.497 2.497 2.336 2.365 17,691 +0.02(+0.69%)
Feb 02, 2004 2.577 2.577 2.184 2.349 68,284 -0.07(-2.80%)
Jan 30, 2004 2.565 2.565 2.258 2.416 38,487 +0.02(+0.81%)
Jan 29, 2004 2.420 2.481 2.101 2.397 114,531 -0.15(-5.94%)
Jan 28, 2004 2.610 2.648 2.420 2.548 54,006 -0.01(-0.25%)
Jan 27, 2004 2.581 2.581 2.416 2.555 103,047 -0.03(-1.00%)
Jan 26, 2004 2.416 2.621 2.416 2.581 132,534 +0.01(+0.38%)
Jan 23, 2004 2.507 2.571 2.420 2.571 37,556 +0.06(+2.57%)
Jan 22, 2004 2.635 2.648 2.436 2.507 134,086 -0.12(-4.66%)
Jan 21, 2004 2.436 2.642 2.368 2.629 364,081 +0.24(+10.27%)
Jan 20, 2004 2.368 2.416 2.323 2.384 103,358 +0.07(+3.21%)
Jan 16, 2004 2.143 2.429 2.097 2.310 271,586 +0.17(+7.82%)
Jan 15, 2004 2.207 2.207 2.078 2.143 95,132 -0.06(-2.92%)
Jan 14, 2004 2.052 2.217 2.052 2.207 133,601 +0.05(+2.09%)
Jan 13, 2004 2.104 2.200 2.101 2.162 86,116 -0.04(-1.90%)
Jan 12, 2004 2.171 2.287 2.046 2.204 131,916 +0.00(+0.00%)
Jan 09, 2004 2.349 2.349 2.191 2.204 149,490 -0.16(-6.68%)
Jan 08, 2004 2.336 2.487 2.258 2.362 296,423 -0.03(-1.08%)
Jan 07, 2004 2.581 2.581 2.339 2.387 154,543 -0.19(-7.38%)
Jan 06, 2004 2.835 2.835 2.452 2.577 302,004 +0.00(+0.00%)
Jan 05, 2004 2.706 2.913 2.458 2.577 448,195 +0.07(+2.70%)
Jan 02, 2004 2.716 2.716 2.423 2.510 159,848 -0.05(-2.14%)
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%)
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.