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, 2018 3.060 3.109 3.029 3.060 35,071 +0.00(+0.00%)
Feb 27, 2018 3.109 3.157 3.060 3.060 12,827 -0.05(-1.56%)
Feb 26, 2018 3.157 3.206 3.109 3.109 36,333 -0.05(-1.54%)
Feb 23, 2018 3.157 3.157 3.109 3.157 14,116 +0.02(+0.78%)
Feb 22, 2018 3.157 3.206 3.109 3.133 19,407 -0.07(-2.27%)
Feb 21, 2018 3.162 3.206 3.109 3.206 2,488 +0.10(+3.12%)
Feb 20, 2018 3.157 3.249 3.109 3.109 28,487 -0.05(-1.54%)
Feb 16, 2018 3.157 3.157 3.157 0 +0.05(+1.56%)
Feb 15, 2018 3.157 3.206 3.011 3.109 20,655 -0.05(-1.54%)
Feb 14, 2018 3.109 3.157 3.060 3.157 6,756 +0.00(+0.00%)
Feb 13, 2018 2.963 3.206 2.963 3.157 62,713 +0.19(+6.56%)
Feb 12, 2018 3.011 3.011 2.963 2.963 13,923 +0.05(+1.67%)
Feb 09, 2018 3.011 3.011 2.817 2.914 18,840 +0.00(+0.00%)
Feb 08, 2018 3.011 3.011 2.963 2.914 7,165 +0.00(+0.00%)
Feb 07, 2018 2.866 3.060 2.866 2.914 25,855 +0.00(+0.00%)
Feb 06, 2018 2.817 3.011 2.817 2.914 46,472 -0.00(-0.17%)
Feb 05, 2018 2.914 2.958 2.914 2.919 30,750 +0.00(+0.17%)
Feb 02, 2018 3.109 3.109 2.914 2.914 25,874 -0.19(-6.25%)
Feb 01, 2018 3.060 3.206 3.060 3.109 15,306 +0.05(+1.59%)
Jan 31, 2018 3.011 3.060 2.963 3.060 17,585 +0.05(+1.61%)
Jan 30, 2018 3.157 3.157 3.075 3.011 35,989 -0.15(-4.62%)
Jan 29, 2018 3.157 3.157 3.060 3.157 28,395 -0.05(-1.52%)
Jan 26, 2018 3.254 3.254 3.060 3.206 30,473 -0.05(-1.49%)
Jan 25, 2018 3.400 3.400 3.060 3.254 201,520 -0.05(-1.47%)
Jan 24, 2018 2.671 3.400 2.633 3.303 423,817 +0.78(+30.77%)
Jan 23, 2018 2.574 2.671 2.526 2.526 35,735 -0.10(-3.70%)
Jan 22, 2018 2.671 2.671 2.574 2.623 15,033 -0.05(-1.82%)
Jan 19, 2018 2.526 2.671 2.487 2.671 41,645 +0.15(+5.77%)
Jan 18, 2018 2.526 2.623 2.501 2.526 20,994 +0.00(+0.00%)
Jan 17, 2018 2.623 2.623 2.526 2.526 13,768 -0.05(-1.89%)
Jan 16, 2018 2.671 2.671 2.565 2.574 11,688 +0.00(+0.00%)
Jan 12, 2018 2.574 2.574 2.574 0 +0.05(+1.92%)
Jan 11, 2018 2.526 2.623 2.494 2.526 14,760 +0.05(+1.96%)
Jan 10, 2018 2.429 2.526 2.429 2.477 1,112 +0.00(+0.00%)
Jan 09, 2018 2.671 2.671 2.385 2.477 41,682 -0.15(-5.56%)
Jan 08, 2018 2.526 2.623 2.526 2.623 9,895 +0.04(+1.46%)
Jan 05, 2018 2.526 2.623 2.526 2.585 6,803 +0.06(+2.35%)
Jan 04, 2018 2.574 2.623 2.526 2.526 8,791 -0.05(-1.89%)
Jan 03, 2018 2.574 2.623 2.477 2.574 11,811 +0.00(+0.00%)
Jan 02, 2018 2.574 2.623 2.526 2.574 11,817 -0.05(-1.85%)
Dec 29, 2017 2.623 2.623 2.623 0 +0.10(+3.85%)
Dec 28, 2017 2.526 2.623 2.526 2.526 29,763 +0.12(+4.84%)
Dec 27, 2017 2.409 2.462 2.361 2.409 59,144 -0.05(-1.96%)
Dec 26, 2017 2.457 2.457 2.373 2.457 42,984 +0.00(+0.00%)
Dec 22, 2017 2.409 2.457 2.361 2.457 3,551 +0.00(+0.00%)
Dec 21, 2017 2.361 2.457 2.361 2.457 19,933 +0.09(+3.66%)
Dec 20, 2017 2.494 2.494 2.361 2.371 5,615 -0.04(-1.60%)
Dec 19, 2017 2.361 2.506 2.361 2.409 29,090 -0.02(-0.99%)
Dec 18, 2017 2.313 2.457 2.313 2.433 9,464 +0.07(+3.06%)
Dec 15, 2017 2.361 2.409 2.313 2.361 27,828 +0.00(+0.00%)
Dec 14, 2017 2.216 2.361 2.216 2.361 24,279 +0.05(+2.08%)
Dec 13, 2017 2.216 2.313 2.192 2.313 34,986 +0.13(+6.11%)
Dec 12, 2017 2.175 2.216 2.168 2.180 6,891 +0.01(+0.52%)
Dec 11, 2017 2.168 2.216 2.168 2.168 18,465 -0.04(-1.73%)
Dec 08, 2017 2.216 2.216 2.168 2.206 15,268 +0.02(+0.86%)
Dec 07, 2017 2.216 2.265 2.168 2.188 4,739 -0.03(-1.30%)
Dec 06, 2017 2.232 2.265 2.216 2.216 7,460 -0.05(-2.13%)
Dec 05, 2017 2.216 2.265 2.216 2.265 7,070 +0.04(+1.87%)
Dec 04, 2017 2.265 2.265 2.265 2.223 8,432 +0.01(+0.30%)
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.