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 29, 2016 3.469 3.630 3.469 3.496 12,086 +0.08(+2.36%)
Feb 26, 2016 3.540 3.557 3.413 3.415 9,980 -0.13(-3.79%)
Feb 25, 2016 3.594 3.594 3.517 3.549 7,921 -0.07(-1.88%)
Feb 24, 2016 3.603 3.621 3.603 3.617 614 +0.01(+0.15%)
Feb 23, 2016 3.594 3.612 3.594 3.612 745 -0.02(-0.49%)
Feb 22, 2016 3.576 3.639 3.567 3.630 16,460 -0.02(-0.49%)
Feb 19, 2016 3.669 3.675 3.594 3.648 9,031 -0.05(-1.45%)
Feb 18, 2016 3.684 3.720 3.639 3.702 6,950 +0.05(+1.47%)
Feb 17, 2016 3.675 3.675 3.549 3.648 5,617 -0.02(-0.49%)
Feb 16, 2016 3.586 3.693 3.577 3.666 6,295 +0.08(+2.28%)
Feb 12, 2016 3.576 3.584 3.584 3.584 3,570 +0.04(+1.24%)
Feb 11, 2016 3.603 3.619 3.540 3.540 4,817 -0.09(-2.47%)
Feb 10, 2016 3.693 3.693 3.603 3.630 2,346 -0.02(-0.49%)
Feb 09, 2016 3.639 3.666 3.630 3.648 2,974 -0.04(-0.97%)
Feb 08, 2016 3.675 3.702 3.675 3.684 3,016 +0.01(+0.24%)
Feb 05, 2016 3.675 3.711 3.675 3.675 11,674 -0.01(-0.24%)
Feb 04, 2016 3.693 3.729 3.684 3.684 3,949 -0.04(-1.20%)
Feb 03, 2016 3.764 3.799 3.729 3.729 12,340 +0.01(+0.24%)
Feb 02, 2016 3.773 3.773 3.681 3.720 2,281 -0.03(-0.72%)
Feb 01, 2016 3.711 3.747 3.711 3.747 6,030 +0.04(+1.21%)
Jan 29, 2016 3.809 3.809 3.702 3.702 2,994 -0.07(-1.90%)
Jan 28, 2016 3.693 3.782 3.603 3.773 10,884 +0.00(+0.00%)
Jan 27, 2016 3.764 3.773 3.693 3.773 2,170 +0.01(+0.24%)
Jan 26, 2016 3.693 3.773 3.567 3.764 29,449 +0.05(+1.45%)
Jan 25, 2016 3.764 3.845 3.496 3.711 35,515 -0.05(-1.43%)
Jan 22, 2016 3.818 3.818 3.764 3.764 5,318 -0.05(-1.41%)
Jan 21, 2016 3.899 3.899 3.765 3.818 3,554 +0.01(+0.24%)
Jan 20, 2016 3.720 3.809 3.657 3.809 9,741 +0.09(+2.41%)
Jan 19, 2016 3.756 3.756 3.684 3.720 20,837 -0.03(-0.72%)
Jan 15, 2016 3.738 3.747 3.747 3.747 9,037 +0.00(+0.00%)
Jan 14, 2016 3.712 3.782 3.702 3.747 12,040 +0.00(+0.00%)
Jan 13, 2016 3.741 3.747 3.684 3.747 4,819 +0.04(+0.97%)
Jan 12, 2016 3.782 3.782 3.702 3.711 8,342 +0.00(+0.12%)
Jan 11, 2016 3.738 3.750 3.693 3.706 6,048 -0.05(-1.31%)
Jan 08, 2016 3.899 3.899 3.747 3.756 6,022 -0.06(-1.64%)
Jan 07, 2016 3.874 3.874 3.809 3.818 2,958 -0.03(-0.70%)
Jan 06, 2016 3.872 3.890 3.818 3.845 7,395 +0.01(+0.23%)
Jan 05, 2016 3.865 3.890 3.836 3.836 745 +0.03(+0.71%)
Jan 04, 2016 3.899 3.899 3.791 3.809 4,028 -0.13(-3.41%)
Dec 31, 2015 3.881 3.944 3.944 3.944 2,454 +0.01(+0.23%)
Dec 30, 2015 3.854 3.944 3.816 3.935 5,048 +0.08(+2.09%)
Dec 29, 2015 3.908 3.908 3.854 3.854 10,901 -0.01(-0.23%)
Dec 28, 2015 3.863 3.969 3.863 3.863 13,909 -0.01(-0.23%)
Dec 24, 2015 3.898 3.872 3.872 3.872 15,193 -0.10(-2.44%)
Dec 23, 2015 3.911 3.969 3.898 3.969 2,538 +0.05(+1.35%)
Dec 22, 2015 3.907 3.969 3.898 3.916 2,909 -0.02(-0.45%)
Dec 21, 2015 3.969 3.987 3.884 3.934 4,144 -0.05(-1.33%)
Dec 18, 2015 3.904 3.987 3.904 3.987 2,724 +0.10(+2.49%)
Dec 17, 2015 3.890 3.916 3.837 3.890 2,113 -0.01(-0.23%)
Dec 16, 2015 3.907 3.960 3.881 3.898 5,700 +0.03(+0.68%)
Dec 15, 2015 3.819 3.872 3.819 3.872 5,952 -0.04(-1.13%)
Dec 14, 2015 3.882 3.916 3.837 3.916 926 +0.10(+2.54%)
Dec 11, 2015 3.925 3.925 3.810 3.819 6,340 -0.13(-3.35%)
Dec 10, 2015 3.942 3.978 3.942 3.951 5,292 -0.04(-0.88%)
Dec 09, 2015 3.982 3.987 3.978 3.987 1,357 +0.02(+0.44%)
Dec 08, 2015 3.960 3.995 3.956 3.969 13,134 +0.00(+0.00%)
Dec 07, 2015 3.995 3.995 3.969 3.969 2,246 -0.01(-0.25%)
Dec 04, 2015 3.969 3.995 3.960 3.979 7,587 -0.02(-0.41%)
Dec 03, 2015 3.898 3.995 3.898 3.995 4,481 +0.03(+0.67%)
Dec 02, 2015 3.986 3.995 3.916 3.969 3,008 -0.01(-0.22%)
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.