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, 2015 3.631 3.695 3.586 3.586 10,082 -0.03(-0.70%)
Feb 26, 2015 3.645 3.687 3.578 3.611 4,463 +0.01(+0.23%)
Feb 25, 2015 3.695 3.695 3.603 3.603 2,931 -0.03(-0.69%)
Feb 24, 2015 3.687 3.687 3.578 3.628 3,039 +0.04(+1.17%)
Feb 23, 2015 3.737 3.746 3.586 3.586 7,736 -0.14(-3.83%)
Feb 20, 2015 3.662 3.771 3.662 3.729 14,847 +0.04(+1.14%)
Feb 19, 2015 3.686 3.695 3.640 3.687 5,735 +0.03(+0.92%)
Feb 18, 2015 3.544 3.695 3.527 3.653 27,991 +0.10(+2.96%)
Feb 17, 2015 3.452 3.561 3.452 3.548 17,315 +0.08(+2.30%)
Feb 13, 2015 3.511 3.469 3.469 3.469 3,333 -0.02(-0.48%)
Feb 12, 2015 3.418 3.519 3.418 3.485 17,418 +0.06(+1.72%)
Feb 11, 2015 3.423 3.494 3.401 3.427 7,819 -0.03(-0.97%)
Feb 10, 2015 3.494 3.494 3.410 3.460 2,788 +0.00(+0.00%)
Feb 09, 2015 3.443 3.477 3.427 3.460 4,560 +0.03(+0.73%)
Feb 06, 2015 3.427 3.477 3.401 3.435 30,403 -0.01(-0.24%)
Feb 05, 2015 3.460 3.494 3.418 3.443 10,020 -0.03(-0.73%)
Feb 04, 2015 3.460 3.485 3.443 3.469 12,735 -0.03(-0.96%)
Feb 03, 2015 3.494 3.536 3.452 3.502 38,558 +0.01(+0.24%)
Feb 02, 2015 3.687 3.687 3.393 3.494 67,714 -0.28(-7.35%)
Jan 30, 2015 3.788 3.830 3.695 3.771 18,492 -0.13(-3.44%)
Jan 29, 2015 3.863 3.905 3.779 3.905 24,172 -0.02(-0.43%)
Jan 28, 2015 3.905 4.006 3.838 3.922 3,398 -0.04(-1.07%)
Jan 27, 2015 4.031 4.031 3.788 3.965 27,643 -0.07(-1.66%)
Jan 26, 2015 3.721 4.074 3.670 4.031 90,495 +0.31(+8.35%)
Jan 23, 2015 3.712 3.737 3.653 3.721 22,934 -0.03(-0.67%)
Jan 22, 2015 3.645 3.805 3.637 3.746 37,362 +0.07(+1.83%)
Jan 21, 2015 3.494 3.711 3.494 3.679 100,967 +0.23(+6.57%)
Jan 20, 2015 3.477 3.536 3.443 3.452 22,029 -0.03(-0.98%)
Jan 16, 2015 3.527 3.569 3.485 3.486 6,273 -0.08(-2.33%)
Jan 15, 2015 3.569 3.569 3.469 3.569 16,030 +0.07(+1.92%)
Jan 14, 2015 3.494 3.544 3.485 3.502 5,522 -0.02(-0.48%)
Jan 13, 2015 3.595 3.595 3.452 3.519 15,151 -0.03(-0.71%)
Jan 12, 2015 3.469 3.609 3.469 3.544 28,856 +0.08(+2.18%)
Jan 09, 2015 3.460 3.477 3.435 3.469 11,288 +0.03(+0.73%)
Jan 08, 2015 3.385 3.443 3.385 3.443 17,984 +0.05(+1.49%)
Jan 07, 2015 3.393 3.393 3.385 3.393 9,840 -0.01(-0.25%)
Jan 06, 2015 3.401 3.435 3.385 3.401 15,813 -0.01(-0.24%)
Jan 05, 2015 3.393 3.459 3.393 3.410 18,867 +0.01(+0.24%)
Jan 02, 2015 3.452 3.452 3.393 3.401 20,917 -0.02(-0.49%)
Dec 31, 2014 3.418 3.418 3.418 3.418 64,176 -0.03(-0.97%)
Dec 30, 2014 3.443 3.452 3.410 3.452 43,061 -0.01(-0.24%)
Dec 29, 2014 3.443 3.485 3.406 3.460 41,736 +0.08(+2.23%)
Dec 26, 2014 3.385 3.409 3.376 3.385 28,289 -0.03(-0.97%)
Dec 24, 2014 3.393 3.418 3.418 3.418 17,806 +0.02(+0.73%)
Dec 23, 2014 3.459 3.459 3.368 3.393 20,637 -0.02(-0.48%)
Dec 22, 2014 3.426 3.467 3.409 3.409 40,663 +0.00(+0.00%)
Dec 19, 2014 3.442 3.475 3.401 3.409 58,941 -0.02(-0.72%)
Dec 18, 2014 3.451 3.525 3.418 3.434 26,238 -0.02(-0.48%)
Dec 17, 2014 3.451 3.484 3.409 3.451 18,961 +0.03(+0.97%)
Dec 16, 2014 3.401 3.484 3.401 3.418 72,964 -0.02(-0.72%)
Dec 15, 2014 3.434 3.500 3.434 3.442 18,160 +0.00(+0.00%)
Dec 12, 2014 3.475 3.500 3.434 3.442 24,381 +0.01(+0.24%)
Dec 11, 2014 3.484 3.484 3.434 3.434 18,700 -0.01(-0.24%)
Dec 10, 2014 3.451 3.525 3.442 3.442 21,714 -0.04(-1.18%)
Dec 09, 2014 3.550 3.550 3.385 3.484 59,492 -0.02(-0.47%)
Dec 08, 2014 3.500 3.550 3.467 3.500 25,498 -0.05(-1.40%)
Dec 05, 2014 3.558 3.558 3.459 3.550 64,839 +0.01(+0.23%)
Dec 04, 2014 3.550 3.550 3.525 3.542 5,285 -0.02(-0.46%)
Dec 03, 2014 3.451 3.583 3.451 3.558 60,191 +0.14(+4.11%)
Dec 02, 2014 3.471 3.500 3.385 3.418 22,242 -0.07(-1.90%)
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.