Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.110 -0.010 (-0.32%)
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, 2006 2.056 2.056 1.853 1.994 30,262 -0.06(-2.83%)
Mar 30, 2006 2.052 2.062 2.033 2.052 4,345 +0.00(+0.00%)
Mar 29, 2006 2.217 2.217 2.030 2.052 48,181 -0.14(-6.46%)
Mar 28, 2006 2.078 2.207 2.004 2.194 49,351 +0.15(+7.58%)
Mar 27, 2006 1.998 2.065 1.998 2.039 16,015 +0.03(+1.28%)
Mar 24, 2006 2.023 2.023 1.949 2.014 39,691 +0.07(+3.65%)
Mar 23, 2006 1.930 2.014 1.862 1.943 62,387 -0.00(-0.17%)
Mar 22, 2006 1.985 1.988 1.946 1.946 2,483 -0.05(-2.58%)
Mar 21, 2006 1.998 2.001 1.945 1.998 72,350 +0.00(+0.00%)
Mar 20, 2006 1.936 2.066 1.933 1.998 94,142 +0.09(+4.55%)
Mar 17, 2006 1.701 1.978 1.701 1.911 359,031 +0.24(+14.26%)
Mar 16, 2006 1.604 1.672 1.598 1.672 35,284 +0.05(+2.77%)
Mar 15, 2006 1.627 1.659 1.595 1.627 36,789 -0.00(-0.20%)
Mar 14, 2006 1.611 1.643 1.611 1.630 20,556 -0.01(-0.78%)
Mar 13, 2006 1.669 1.675 1.579 1.643 28,316 +0.04(+2.20%)
Mar 10, 2006 1.546 1.646 1.546 1.608 29,952 +0.09(+5.72%)
Mar 09, 2006 1.588 1.588 1.469 1.521 47,184 -0.00(-0.21%)
Mar 08, 2006 1.608 1.608 1.524 1.524 8,473 -0.02(-1.46%)
Mar 07, 2006 1.546 1.554 1.524 1.546 17,474 -0.03(-2.04%)
Mar 06, 2006 1.650 1.650 1.540 1.579 10,785 -0.01(-0.81%)
Mar 03, 2006 1.595 1.614 1.588 1.592 16,146 -0.05(-3.14%)
Mar 02, 2006 1.611 1.643 1.589 1.643 16,748 +0.00(+0.00%)
Mar 01, 2006 1.659 1.659 1.643 1.643 3,724 +0.00(+0.00%)
Feb 28, 2006 1.621 1.643 1.569 1.643 23,486 +0.02(+1.39%)
Feb 27, 2006 1.627 1.627 1.563 1.621 11,232 -0.00(-0.20%)
Feb 24, 2006 1.617 1.627 1.554 1.624 43,916 -0.03(-2.06%)
Feb 23, 2006 1.701 1.701 1.653 1.658 95,449 -0.06(-3.27%)
Feb 22, 2006 1.669 1.714 1.669 1.714 19,243 +0.06(+3.70%)
Feb 21, 2006 1.656 1.720 1.646 1.653 8,380 -0.01(-0.39%)
Feb 17, 2006 1.624 1.691 1.617 1.659 42,684 +0.01(+0.59%)
Feb 16, 2006 1.759 1.759 1.643 1.650 55,869 -0.05(-2.66%)
Feb 15, 2006 1.849 1.849 1.675 1.695 30,867 -0.10(-5.56%)
Feb 14, 2006 1.804 1.804 1.778 1.795 13,905 -0.03(-1.59%)
Feb 13, 2006 1.920 1.920 1.756 1.824 93,525 +0.06(+3.38%)
Feb 10, 2006 1.843 1.843 1.764 1.764 7,138 -0.04(-2.23%)
Feb 09, 2006 1.740 1.849 1.740 1.804 99,521 +0.10(+6.06%)
Feb 08, 2006 1.640 1.740 1.611 1.701 54,786 +0.10(+6.45%)
Feb 07, 2006 1.608 1.611 1.598 1.598 1,492 +0.02(+1.23%)
Feb 06, 2006 1.582 1.585 1.553 1.579 6,440 -0.01(-0.41%)
Feb 03, 2006 1.604 1.608 1.585 1.585 3,414 -0.04(-2.38%)
Feb 02, 2006 1.720 1.720 1.550 1.624 43,609 -0.05(-2.89%)
Feb 01, 2006 1.701 1.720 1.611 1.672 41,638 -0.06(-3.35%)
Jan 31, 2006 1.597 1.730 1.597 1.730 48,330 +0.15(+9.37%)
Jan 30, 2006 1.569 1.598 1.534 1.582 21,661 +0.04(+2.29%)
Jan 27, 2006 1.514 1.590 1.514 1.546 17,952 +0.02(+1.27%)
Jan 26, 2006 1.527 1.527 1.495 1.527 12,725 -0.04(-2.27%)
Jan 25, 2006 1.531 1.563 1.530 1.563 16,844 +0.02(+1.46%)
Jan 24, 2006 1.485 1.540 1.440 1.540 41,824 +0.06(+4.14%)
Jan 23, 2006 1.453 1.485 1.453 1.479 38,673 -0.02(-1.08%)
Jan 20, 2006 1.524 1.524 1.469 1.495 11,794 -0.03(-1.69%)
Jan 19, 2006 1.517 1.604 1.482 1.521 69,485 +0.00(+0.21%)
Jan 18, 2006 1.463 1.517 1.463 1.517 52,219 +0.03(+2.17%)
Jan 17, 2006 1.482 1.521 1.467 1.485 11,062 +0.02(+1.32%)
Jan 13, 2006 1.463 1.466 1.463 1.466 2,095 +0.00(+0.00%)
Jan 12, 2006 1.492 1.492 1.466 1.466 23,278 -0.02(-1.43%)
Jan 11, 2006 1.521 1.543 1.469 1.487 11,031 +0.01(+0.41%)
Jan 10, 2006 1.521 1.546 1.463 1.481 23,157 -0.04(-2.60%)
Jan 09, 2006 1.559 1.559 1.521 1.521 21,435 -0.04(-2.28%)
Jan 06, 2006 1.546 1.556 1.530 1.556 27,003 +0.07(+4.73%)
Jan 05, 2006 1.540 1.540 1.460 1.486 21,807 +0.00(+0.04%)
Jan 04, 2006 1.479 1.546 1.466 1.485 32,124 -0.04(-2.33%)
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.