Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.180 +0.070 (+2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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, 2014 5.284 5.363 5.228 5.284 52,283 +0.02(+0.30%)
Feb 27, 2014 5.268 5.371 5.268 5.268 44,779 -0.02(-0.45%)
Feb 26, 2014 5.236 5.379 5.236 5.292 68,880 +0.05(+0.91%)
Feb 25, 2014 5.332 5.348 5.244 5.244 67,773 -0.12(-2.23%)
Feb 24, 2014 5.403 5.451 5.363 5.363 79,061 -0.02(-0.44%)
Feb 21, 2014 5.491 5.515 5.387 5.387 56,334 -0.06(-1.02%)
Feb 20, 2014 5.419 5.483 5.379 5.443 87,399 +0.06(+1.03%)
Feb 19, 2014 5.419 5.475 5.340 5.387 76,613 -0.02(-0.29%)
Feb 18, 2014 5.379 5.427 5.332 5.403 101,835 +0.05(+0.89%)
Feb 14, 2014 5.284 5.356 5.356 5.356 37,699 +0.10(+1.97%)
Feb 13, 2014 5.252 5.379 5.252 5.252 96,634 +0.00(+0.00%)
Feb 12, 2014 5.340 5.348 5.252 5.252 53,070 -0.06(-1.20%)
Feb 11, 2014 5.276 5.403 5.269 5.316 103,788 +0.06(+1.06%)
Feb 10, 2014 5.188 5.332 5.180 5.260 61,516 +0.08(+1.54%)
Feb 07, 2014 5.101 5.228 5.093 5.180 40,272 +0.06(+1.09%)
Feb 06, 2014 5.085 5.276 5.053 5.125 75,592 +0.02(+0.47%)
Feb 05, 2014 5.141 5.173 5.029 5.101 61,747 -0.00(-0.08%)
Feb 04, 2014 5.093 5.220 5.021 5.105 132,323 +0.02(+0.39%)
Feb 03, 2014 5.228 5.287 5.061 5.085 113,585 -0.18(-3.47%)
Jan 31, 2014 5.173 5.340 5.173 5.268 67,692 +0.06(+1.07%)
Jan 30, 2014 5.348 5.403 5.212 5.212 73,046 -0.10(-1.95%)
Jan 29, 2014 5.340 5.403 5.268 5.316 96,362 +0.00(+0.00%)
Jan 28, 2014 5.268 5.324 5.252 5.316 84,578 +0.06(+1.21%)
Jan 27, 2014 5.180 5.292 5.029 5.252 184,467 +0.07(+1.38%)
Jan 24, 2014 5.411 5.443 5.133 5.180 225,420 -0.23(-4.26%)
Jan 23, 2014 5.451 5.491 5.332 5.411 152,869 -0.04(-0.73%)
Jan 22, 2014 5.395 5.531 5.372 5.451 225,322 +0.06(+1.03%)
Jan 21, 2014 5.332 5.411 5.141 5.395 362,665 +0.28(+5.44%)
Jan 17, 2014 4.926 5.117 5.117 5.117 384,910 +0.15(+3.04%)
Jan 16, 2014 5.292 5.342 4.910 4.966 610,966 -0.35(-6.59%)
Jan 15, 2014 5.363 5.363 5.260 5.316 167,450 -0.05(-0.89%)
Jan 14, 2014 5.332 5.427 5.300 5.363 150,171 +0.07(+1.35%)
Jan 13, 2014 5.467 5.467 5.252 5.292 170,757 -0.14(-2.49%)
Jan 10, 2014 5.499 5.557 5.356 5.427 154,498 -0.05(-0.87%)
Jan 09, 2014 5.395 5.483 5.371 5.475 166,252 +0.09(+1.62%)
Jan 08, 2014 5.499 5.523 5.252 5.387 328,177 -0.11(-2.03%)
Jan 07, 2014 5.658 5.722 5.443 5.499 406,979 -0.13(-2.26%)
Jan 06, 2014 5.531 5.793 5.531 5.626 882,521 +0.18(+3.36%)
Jan 03, 2014 5.451 5.690 4.989 5.443 3,919,031 -1.61(-22.80%)
Jan 02, 2014 7.345 7.384 6.923 7.051 207,446 -0.26(-3.59%)
Dec 31, 2013 7.257 7.313 7.313 7.313 192,517 +0.03(+0.44%)
Dec 30, 2013 7.257 7.281 7.162 7.281 113,809 +0.09(+1.22%)
Dec 27, 2013 7.162 7.321 7.146 7.194 72,255 +0.06(+0.89%)
Dec 26, 2013 7.114 7.339 7.035 7.130 158,927 +0.00(+0.00%)
Dec 24, 2013 7.067 7.201 6.870 7.130 124,885 +0.05(+0.67%)
Dec 23, 2013 7.027 7.327 6.996 7.083 128,257 +0.11(+1.59%)
Dec 20, 2013 7.580 7.691 6.806 6.972 423,647 -0.59(-7.83%)
Dec 19, 2013 7.146 7.687 7.146 7.564 184,922 +0.43(+6.09%)
Dec 18, 2013 6.956 7.201 6.854 7.130 104,642 +0.20(+2.85%)
Dec 17, 2013 7.051 7.162 6.925 6.933 96,324 -0.15(-2.12%)
Dec 16, 2013 6.909 7.422 6.909 7.083 203,458 +0.18(+2.63%)
Dec 13, 2013 7.067 7.304 6.854 6.901 143,309 -0.13(-1.80%)
Dec 12, 2013 6.743 7.099 6.743 7.027 162,284 +0.22(+3.25%)
Dec 11, 2013 7.185 7.280 6.712 6.806 305,769 -0.39(-5.48%)
Dec 10, 2013 7.067 7.438 6.972 7.201 287,087 +0.06(+0.88%)
Dec 09, 2013 7.209 7.256 6.775 7.138 523,602 -0.13(-1.74%)
Dec 06, 2013 7.896 7.951 7.241 7.264 0 -0.53(-6.79%)
Dec 05, 2013 7.643 8.078 7.580 7.793 0 +0.15(+1.96%)
Dec 04, 2013 8.022 8.078 7.580 7.643 0 -0.43(-5.38%)
Dec 03, 2013 8.330 8.370 7.738 8.078 0 -0.28(-3.31%)
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.