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 28, 2017 1.351 1.397 1.351 1.351 11,079 -0.05(-3.33%)
Feb 27, 2017 1.444 1.444 1.351 1.397 14,144 -0.05(-3.23%)
Feb 24, 2017 1.397 1.444 1.397 1.444 8,552 +0.09(+6.90%)
Feb 23, 2017 1.397 1.444 1.351 1.351 31,461 -0.05(-3.33%)
Feb 22, 2017 1.397 1.444 1.397 1.397 7,764 -0.05(-3.23%)
Feb 21, 2017 1.444 1.491 1.397 1.444 2,104 +0.05(+3.33%)
Feb 17, 2017 1.397 1.397 1.397 0 +0.00(+0.00%)
Feb 16, 2017 1.351 1.491 1.351 1.397 4,264 -0.09(-6.25%)
Feb 15, 2017 1.351 1.491 1.351 1.491 21,397 +0.14(+10.34%)
Feb 14, 2017 1.444 1.537 1.304 1.351 131,748 -0.09(-6.45%)
Feb 13, 2017 1.537 1.537 1.444 1.444 9,150 -0.05(-3.12%)
Feb 10, 2017 1.444 1.491 1.397 1.491 38,137 +0.09(+6.67%)
Feb 09, 2017 1.537 1.537 1.304 1.397 117,561 -0.09(-6.25%)
Feb 08, 2017 1.533 1.537 1.491 1.491 23,350 +0.00(+0.00%)
Feb 07, 2017 1.584 1.584 1.491 1.491 28,838 -0.09(-5.88%)
Feb 06, 2017 1.491 1.584 1.491 1.584 33,003 +0.05(+3.03%)
Feb 03, 2017 1.491 1.584 1.491 1.537 17,250 +0.00(+0.00%)
Feb 02, 2017 1.537 1.537 1.491 1.537 4,708 +0.05(+3.12%)
Feb 01, 2017 1.531 1.584 1.491 1.491 37,075 +0.00(+0.00%)
Jan 31, 2017 1.491 1.584 1.491 1.491 20,528 -0.05(-3.03%)
Jan 30, 2017 1.584 1.584 1.508 1.537 21,959 +0.00(+0.00%)
Jan 27, 2017 1.584 1.584 1.537 1.537 40,012 +0.00(+0.00%)
Jan 26, 2017 1.537 1.584 1.537 1.537 31,220 +0.00(+0.00%)
Jan 25, 2017 1.584 1.630 1.537 1.537 21,303 -0.05(-2.94%)
Jan 24, 2017 1.584 1.630 1.537 1.584 49,644 +0.00(+0.00%)
Jan 23, 2017 1.584 1.630 1.584 1.584 18,178 +0.00(+0.00%)
Jan 20, 2017 1.584 1.630 1.584 1.584 32,272 +0.00(+0.00%)
Jan 19, 2017 1.677 1.770 1.584 1.584 304,232 -0.09(-5.56%)
Jan 18, 2017 1.677 1.677 1.537 1.677 95,378 +0.05(+2.86%)
Jan 17, 2017 1.724 1.724 1.584 1.630 11,794 -0.04(-2.51%)
Jan 13, 2017 1.672 1.672 1.672 0 -0.05(-2.97%)
Jan 12, 2017 1.724 1.822 1.714 1.724 13,972 -0.09(-5.13%)
Jan 11, 2017 1.630 1.956 1.630 1.817 32,012 +0.23(+14.71%)
Jan 10, 2017 1.677 1.677 1.584 1.584 3,887 -0.09(-5.56%)
Jan 09, 2017 1.584 1.677 1.537 1.677 10,423 +0.14(+9.09%)
Jan 06, 2017 1.491 1.630 1.491 1.537 7,711 +0.00(+0.00%)
Jan 05, 2017 1.677 1.677 1.491 1.537 10,368 -0.05(-2.94%)
Jan 04, 2017 1.630 1.677 1.584 1.584 11,976 +0.00(+0.00%)
Jan 03, 2017 1.630 1.630 1.584 1.584 4,538 -0.05(-2.86%)
Dec 30, 2016 1.630 1.630 1.630 0 -0.05(-2.78%)
Dec 29, 2016 1.630 1.677 1.584 1.677 19,851 +0.02(+1.41%)
Dec 28, 2016 1.630 1.724 1.630 1.654 9,861 -0.00(-0.28%)
Dec 27, 2016 1.704 1.792 1.520 1.658 30,595 -0.05(-2.70%)
Dec 23, 2016 1.704 1.704 1.704 0 +0.09(+5.71%)
Dec 22, 2016 1.612 1.658 1.520 1.612 49,403 +0.09(+6.06%)
Dec 21, 2016 1.520 1.566 1.508 1.520 80,139 +0.00(+0.00%)
Dec 20, 2016 1.520 1.566 1.474 1.520 48,340 +0.00(+0.00%)
Dec 19, 2016 1.474 1.566 1.428 1.520 45,840 +0.00(+0.00%)
Dec 16, 2016 1.520 1.612 1.520 1.520 13,114 +0.00(+0.00%)
Dec 15, 2016 1.520 1.612 1.520 1.520 15,580 -0.09(-5.71%)
Dec 14, 2016 1.582 1.612 1.566 1.612 3,477 +0.00(+0.00%)
Dec 13, 2016 1.612 1.612 1.566 1.612 3,669 +0.05(+2.94%)
Dec 12, 2016 1.654 1.654 1.520 1.566 44,786 -0.09(-5.56%)
Dec 09, 2016 1.658 1.700 1.566 1.658 15,897 +0.05(+2.86%)
Dec 08, 2016 1.612 1.658 1.566 1.612 5,799 +0.00(+0.00%)
Dec 07, 2016 1.612 1.658 1.566 1.612 20,870 +0.09(+6.06%)
Dec 06, 2016 1.525 1.599 1.520 1.520 9,177 +0.00(+0.00%)
Dec 05, 2016 1.520 1.612 1.520 1.520 9,435 +0.00(+0.00%)
Dec 02, 2016 1.566 1.612 1.520 1.520 5,109 -0.05(-2.94%)
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.