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 28, 2013 4.482 4.490 4.398 4.413 21,617 -0.02(-0.52%)
Feb 27, 2013 4.405 4.490 4.390 4.436 53,836 +0.03(+0.69%)
Feb 26, 2013 4.428 4.428 4.365 4.405 35,419 +0.03(+0.70%)
Feb 25, 2013 4.275 4.421 4.061 4.375 86,489 +0.10(+2.33%)
Feb 22, 2013 4.314 4.382 4.207 4.275 62,680 -0.02(-0.36%)
Feb 21, 2013 4.321 4.421 3.954 4.291 188,264 -0.02(-0.36%)
Feb 20, 2013 4.627 4.627 4.298 4.306 146,240 -0.31(-6.79%)
Feb 19, 2013 4.497 4.742 4.497 4.620 334,874 +0.19(+4.32%)
Feb 15, 2013 4.474 4.581 4.428 4.428 91,674 -0.03(-0.69%)
Feb 14, 2013 4.505 4.528 4.436 4.459 24,155 -0.04(-0.85%)
Feb 13, 2013 4.344 4.528 4.268 4.497 76,560 +0.15(+3.52%)
Feb 12, 2013 4.329 4.421 4.215 4.344 75,832 -0.05(-1.05%)
Feb 11, 2013 4.428 4.581 4.321 4.390 102,502 -0.02(-0.52%)
Feb 08, 2013 4.413 4.528 4.306 4.413 117,002 +0.05(+1.05%)
Feb 07, 2013 4.153 4.496 4.023 4.367 245,593 +0.23(+5.48%)
Feb 06, 2013 4.061 4.184 4.061 4.140 101,123 +0.10(+2.52%)
Feb 04, 2013 4.099 4.115 4.023 4.038 28,331 -0.08(-1.86%)
Feb 01, 2013 4.130 4.168 4.031 4.115 69,089 -0.06(-1.47%)
Jan 31, 2013 4.122 4.176 4.061 4.176 42,636 +0.08(+1.87%)
Jan 30, 2013 4.008 4.191 3.977 4.099 76,937 +0.05(+1.32%)
Jan 29, 2013 4.084 4.160 3.977 4.046 177,821 -0.12(-2.94%)
Jan 28, 2013 4.444 4.513 4.054 4.168 208,139 -0.31(-6.84%)
Jan 25, 2013 4.502 4.589 4.398 4.474 102,459 -0.01(-0.17%)
Jan 24, 2013 4.581 4.620 4.413 4.482 144,778 -0.10(-2.17%)
Jan 23, 2013 4.895 4.895 4.436 4.581 497,130 -0.22(-4.62%)
Jan 22, 2013 4.321 4.811 4.168 4.803 660,641 +0.55(+12.85%)
Jan 18, 2013 4.398 4.398 4.169 4.256 60,916 -0.10(-2.20%)
Jan 17, 2013 4.314 4.443 4.283 4.352 141,407 +0.04(+0.89%)
Jan 16, 2013 4.046 4.344 4.046 4.314 175,420 +0.23(+5.62%)
Jan 15, 2013 3.981 4.130 3.939 4.084 53,596 +0.11(+2.89%)
Jan 14, 2013 4.061 4.061 3.939 3.969 29,417 -0.05(-1.14%)
Jan 11, 2013 4.122 4.130 3.839 4.015 130,239 +0.00(+0.00%)
Jan 10, 2013 4.176 4.202 3.992 4.015 91,544 -0.21(-5.05%)
Jan 09, 2013 4.092 4.352 4.061 4.229 343,893 +0.18(+4.52%)
Jan 08, 2013 4.077 4.168 3.954 4.046 320,970 -0.18(-4.34%)
Jan 07, 2013 4.130 4.589 3.985 4.230 843,110 +0.80(+23.16%)
Jan 04, 2013 3.403 3.434 3.365 3.434 10,920 +0.05(+1.51%)
Jan 03, 2013 3.358 3.403 3.358 3.383 12,927 +0.06(+1.69%)
Jan 02, 2013 3.350 3.350 3.319 3.327 7,582 +0.11(+3.33%)
Dec 31, 2012 3.472 3.472 3.220 3.220 4,572 -0.11(-3.22%)
Dec 28, 2012 3.266 3.365 3.197 3.327 17,819 +0.09(+2.84%)
Dec 27, 2012 3.358 3.396 3.198 3.235 10,459 -0.17(-4.94%)
Dec 24, 2012 3.205 3.403 3.403 3.403 13,336 +0.09(+2.77%)
Dec 21, 2012 3.312 3.312 3.174 3.312 16,408 +0.01(+0.23%)
Dec 20, 2012 3.296 3.312 3.222 3.304 3,706 +0.02(+0.46%)
Dec 19, 2012 3.278 3.296 3.197 3.289 16,186 -0.02(-0.54%)
Dec 18, 2012 3.251 3.312 3.174 3.307 13,795 +0.02(+0.69%)
Dec 17, 2012 3.312 3.312 3.205 3.284 3,660 -0.04(-1.07%)
Dec 14, 2012 3.289 3.335 3.278 3.319 4,361 -0.02(-0.46%)
Dec 13, 2012 3.143 3.335 3.143 3.335 6,602 +0.16(+4.96%)
Dec 12, 2012 3.241 3.286 3.167 3.177 18,726 -0.03(-0.84%)
Dec 11, 2012 3.323 3.323 3.159 3.204 20,780 -0.11(-3.22%)
Dec 10, 2012 3.197 3.316 3.189 3.310 17,152 +0.04(+1.20%)
Dec 07, 2012 3.294 3.316 3.271 3.271 1,338 -0.03(-0.90%)
Dec 06, 2012 3.167 3.309 3.167 3.301 9,558 -0.02(-0.67%)
Dec 05, 2012 3.309 3.323 3.309 3.323 401 +0.01(+0.45%)
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.