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 (%)
Mar 31, 2003 0.6637 0.6637 0.6637 0.6637 0 +0.00(+0.00%)
Mar 28, 2003 0.6650 0.6650 0.6637 0.6637 620 -0.05(-6.36%)
Mar 27, 2003 0.6605 0.7088 0.6444 0.7088 7,138 +0.06(+10.00%)
Mar 26, 2003 0.6605 0.6605 0.6444 0.6444 3,414 -0.04(-6.10%)
Mar 25, 2003 0.6862 0.6862 0.6862 0.6862 775,961 +0.04(+6.50%)
Mar 24, 2003 0.6605 0.6605 0.6444 0.6444 155,192 -0.03(-4.76%)
Mar 21, 2003 0.6605 0.6766 0.6347 0.6766 5,276 +0.03(+3.96%)
Mar 20, 2003 0.6572 0.6572 0.6508 0.6508 25,141 -0.04(-5.61%)
Mar 19, 2003 0.6895 0.6895 0.6895 0.6895 310 -0.04(-4.89%)
Mar 18, 2003 0.6830 0.7249 0.6766 0.7249 12,725 +0.05(+7.14%)
Mar 17, 2003 0.6766 0.6766 0.6766 0.6766 0 +0.00(+0.00%)
Mar 14, 2003 0.6766 0.6766 0.6766 0.6766 0 +0.00(+0.00%)
Mar 13, 2003 0.6798 0.6798 0.6766 0.6766 3,724 -0.03(-4.55%)
Mar 12, 2003 0.6927 0.7088 0.6572 0.7088 8,380 +0.03(+4.76%)
Mar 11, 2003 0.6830 0.6991 0.6605 0.6766 25,761 +0.03(+5.00%)
Mar 10, 2003 0.6991 0.6991 0.6444 0.6444 10,553 -0.05(-6.98%)
Mar 07, 2003 0.6927 0.6927 0.6927 0.6927 0 +0.00(+0.00%)
Mar 06, 2003 0.6927 0.6991 0.6927 0.6927 10,242 +0.03(+4.88%)
Mar 05, 2003 0.6669 0.6669 0.6605 0.6605 8,380 -0.04(-5.09%)
Mar 04, 2003 0.6766 0.6959 0.6669 0.6959 20,175 +0.03(+3.85%)
Mar 03, 2003 0.6701 0.6701 0.6701 0.6701 931 -0.02(-2.35%)
Feb 28, 2003 0.6862 0.6862 0.6862 0.6862 931 +0.02(+2.90%)
Feb 27, 2003 0.6669 0.6669 0.6605 0.6669 13,346 -0.02(-2.36%)
Feb 26, 2003 0.6830 0.6830 0.6830 0.6830 2,172 +0.01(+1.44%)
Feb 25, 2003 0.6701 0.6734 0.6701 0.6734 5,897 -0.02(-2.34%)
Feb 24, 2003 0.6701 0.6895 0.6701 0.6895 5,276 +0.02(+3.38%)
Feb 21, 2003 0.6701 0.6701 0.6669 0.6669 6,207 -0.01(-0.96%)
Feb 20, 2003 0.6734 0.6734 0.6734 0.6734 0 +0.00(+0.00%)
Feb 19, 2003 0.6669 0.6734 0.6669 0.6734 3,103 -0.02(-3.24%)
Feb 18, 2003 0.6766 0.6959 0.6766 0.6959 1,862 +0.02(+3.35%)
Feb 14, 2003 0.6605 0.6734 0.6605 0.6734 4,655 +0.00(+0.48%)
Feb 13, 2003 0.6734 0.6734 0.6701 0.6701 9,621 -0.02(-3.26%)
Feb 12, 2003 0.6927 0.6927 0.6927 0.6927 0 +0.00(+0.00%)
Feb 11, 2003 0.6927 0.6927 0.6927 0.6927 310 +0.03(+4.37%)
Feb 10, 2003 0.6637 0.6637 0.6637 0.6637 0 +0.00(+0.00%)
Feb 07, 2003 0.6959 0.6959 0.6637 0.6637 4,655 -0.03(-4.63%)
Feb 06, 2003 0.6991 0.6991 0.6959 0.6959 6,518 -0.01(-1.82%)
Feb 05, 2003 0.7217 0.7249 0.7088 0.7088 6,207 -0.01(-0.90%)
Feb 04, 2003 0.7152 0.7152 0.7152 0.7152 310 +0.00(+0.45%)
Jan 31, 2003 0.7152 0.7152 0.7120 0.7120 4,655 -0.01(-1.78%)
Jan 30, 2003 0.7281 0.7249 0.7246 0.7249 1,241 -0.00(-0.44%)
Jan 29, 2003 0.7281 0.7281 0.7281 0.7281 1,862 -0.05(-5.83%)
Jan 28, 2003 0.7056 0.7732 0.7056 0.7732 23,278 +0.06(+9.09%)
Jan 27, 2003 0.7700 0.7700 0.6798 0.7088 38,487 -0.06(-8.33%)
Jan 24, 2003 0.7700 0.7732 0.7700 0.7732 20,485 +0.01(+1.27%)
Jan 23, 2003 0.7313 0.7700 0.7313 0.7636 16,760 +0.03(+3.49%)
Jan 22, 2003 0.7378 0.7378 0.7378 0.7378 310 +0.00(+0.00%)
Jan 21, 2003 0.7603 0.7861 0.7378 0.7378 29,176 -0.04(-4.58%)
Jan 17, 2003 0.7732 0.7732 0.7732 0.7732 0 +0.00(+0.00%)
Jan 16, 2003 0.7732 0.7797 0.7571 0.7732 21,416 +0.00(+0.00%)
Jan 15, 2003 0.7539 0.7732 0.7539 0.7732 7,759 +0.06(+8.60%)
Jan 14, 2003 0.7024 0.7120 0.6927 0.7120 9,932 +0.02(+2.31%)
Jan 13, 2003 0.7475 0.8055 0.6959 0.6959 8,070 -0.02(-3.14%)
Jan 10, 2003 0.7088 0.7281 0.7088 0.7185 14,277 +0.03(+4.69%)
Jan 09, 2003 0.7732 0.7765 0.6572 0.6862 33,521 -0.10(-12.38%)
Jan 08, 2003 0.7990 0.8058 0.7829 0.7832 5,897 -0.08(-9.63%)
Jan 07, 2003 0.6798 0.9343 0.6766 0.8667 54,627 +0.18(+26.29%)
Jan 06, 2003 0.6669 0.6862 0.6669 0.6862 9,621 +0.00(+0.47%)
Jan 03, 2003 0.6927 0.7024 0.6766 0.6830 12,415 +0.01(+0.95%)
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.