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 (%)
Mar 31, 2017 1.464 1.511 1.416 1.464 32,271 -0.05(-3.12%)
Mar 30, 2017 1.464 1.511 1.464 1.511 26,729 +0.05(+3.23%)
Mar 29, 2017 1.416 1.511 1.416 1.464 10,446 +0.07(+4.73%)
Mar 28, 2017 1.444 1.444 1.397 1.397 11,182 -0.05(-3.23%)
Mar 27, 2017 1.444 1.444 1.397 1.444 10,235 +0.00(+0.00%)
Mar 24, 2017 1.444 1.444 1.397 1.444 10,422 -0.05(-3.12%)
Mar 23, 2017 1.444 1.491 1.444 1.491 13,883 +0.05(+3.23%)
Mar 22, 2017 1.444 1.449 1.402 1.444 20,941 +0.05(+3.33%)
Mar 21, 2017 1.444 1.491 1.397 1.397 3,998 +0.00(+0.00%)
Mar 20, 2017 1.397 1.454 1.397 1.397 5,418 +0.00(+0.00%)
Mar 17, 2017 1.491 1.491 1.397 1.397 12,154 -0.09(-6.25%)
Mar 16, 2017 1.449 1.491 1.444 1.491 8,692 +0.00(+0.00%)
Mar 15, 2017 1.444 1.491 1.397 1.491 23,115 +0.14(+10.34%)
Mar 14, 2017 1.397 1.397 1.351 1.351 14,895 -0.09(-6.45%)
Mar 13, 2017 1.351 1.444 1.351 1.444 17,807 +0.09(+6.90%)
Mar 10, 2017 1.397 1.397 1.351 1.351 10,659 +0.00(+0.00%)
Mar 09, 2017 1.397 1.444 1.351 1.351 4,449 -0.02(-1.69%)
Mar 08, 2017 1.397 1.444 1.356 1.374 16,224 -0.02(-1.67%)
Mar 07, 2017 1.402 1.444 1.393 1.397 3,206 +0.00(+0.00%)
Mar 06, 2017 1.421 1.421 1.351 1.397 35,451 -0.05(-3.23%)
Mar 03, 2017 1.397 1.444 1.351 1.444 24,600 +0.00(+0.00%)
Mar 02, 2017 1.351 1.444 1.351 1.444 16,864 +0.09(+6.90%)
Mar 01, 2017 1.393 1.397 1.351 1.351 11,249 +0.00(+0.00%)
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%)
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.