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 (%)
Jun 28, 2002 0.6866 0.7088 0.6862 0.7088 5,276 +0.02(+3.24%)
Jun 27, 2002 0.6862 0.6866 0.6862 0.6866 3,414 +0.00(+0.52%)
Jun 26, 2002 0.6991 0.7668 0.6830 0.6830 2,172 -0.02(-2.30%)
Jun 25, 2002 0.6991 0.6991 0.6991 0.6991 13,656 -0.01(-0.91%)
Jun 21, 2002 0.7088 0.7088 0.7056 0.7056 3,103 -0.00(-0.45%)
Jun 20, 2002 0.7088 0.7088 0.7088 0.7088 3,103 +0.03(+3.77%)
Jun 19, 2002 0.7185 0.7185 0.6830 0.6830 6,207 -0.03(-4.50%)
Jun 18, 2002 0.6927 0.7152 0.6927 0.7152 12,725 +0.00(+0.41%)
Jun 17, 2002 0.7120 0.7123 0.7120 0.7123 1,551 -0.06(-7.87%)
Jun 14, 2002 0.7732 0.7732 0.7732 0.7732 3,103 +0.06(+9.09%)
Jun 12, 2002 0.6862 0.7088 0.6862 0.7088 17,691 +0.00(+0.46%)
Jun 11, 2002 0.7410 0.7410 0.6862 0.7056 34,452 -0.05(-6.01%)
Jun 10, 2002 0.7829 0.7829 0.7507 0.7507 2,172 -0.03(-4.12%)
Jun 07, 2002 0.7829 0.7829 0.7829 0.7829 0 +0.00(+0.00%)
Jun 06, 2002 0.7829 0.7829 0.7829 0.7829 0 +0.00(+0.00%)
Jun 05, 2002 0.7603 0.7829 0.7603 0.7829 3,724 +0.01(+1.25%)
May 31, 2002 0.7668 0.8216 0.7668 0.7732 3,414 -0.03(-4.00%)
May 28, 2002 0.8151 0.8151 0.8055 0.8055 23,278 +0.00(+0.00%)
May 27, 2002 0.8055 0.8055 0.8055 0.8055 0 +0.00(+0.00%)
May 24, 2002 0.8055 0.8055 0.8055 0.8055 0 +0.00(+0.00%)
May 23, 2002 0.8377 0.8377 0.8055 0.8055 19,864 -0.03(-3.85%)
May 22, 2002 0.8377 0.8377 0.8377 0.8377 0 +0.00(+0.00%)
May 21, 2002 0.8506 0.8506 0.8377 0.8377 6,207 -0.02(-1.89%)
May 20, 2002 0.9021 0.9021 0.8538 0.8538 8,380 -0.06(-7.02%)
May 17, 2002 0.8989 0.8989 0.8989 0.9182 18,623 +0.05(+5.56%)
May 16, 2002 0.8699 0.8989 0.8699 0.8699 11,484 +0.00(+0.00%)
May 15, 2002 0.8409 0.8699 0.8377 0.8699 15,519 -0.03(-3.57%)
May 14, 2002 0.8892 0.8892 0.8892 0.9021 5,897 +0.05(+5.66%)
May 13, 2002 0.8538 0.8538 0.8538 0.8538 0 +0.00(+0.00%)
May 10, 2002 0.8538 0.8538 0.8538 0.8538 620 -0.04(-4.64%)
May 09, 2002 0.8953 0.8953 0.8953 0.8953 0 +0.00(+0.00%)
May 08, 2002 0.8699 0.8957 0.8699 0.8953 4,966 +0.05(+6.07%)
May 07, 2002 0.8473 0.8538 0.8441 0.8441 19,864 -0.01(-0.76%)
May 06, 2002 0.8538 0.8538 0.8506 0.8506 7,759 +0.01(+1.15%)
May 03, 2002 0.8473 0.8473 0.8377 0.8409 6,207 -0.01(-0.76%)
May 02, 2002 0.8473 0.8473 0.8473 0.8473 0 +0.00(+0.00%)
May 01, 2002 0.8699 0.8699 0.8473 0.8473 11,173 -0.02(-2.59%)
Apr 30, 2002 0.8570 0.8731 0.8570 0.8699 5,897 +0.02(+1.89%)
Apr 29, 2002 0.8699 0.8763 0.8538 0.8538 20,175 -0.01(-0.75%)
Apr 26, 2002 0.8602 0.8602 0.8538 0.8602 5,276 +0.00(+0.00%)
Apr 25, 2002 0.8860 0.8860 0.8538 0.8602 26,382 -0.02(-2.20%)
Apr 24, 2002 0.8796 0.8796 0.8796 0.8796 0 +0.00(+0.00%)
Apr 23, 2002 0.9053 0.9053 0.8796 0.8796 3,414 -0.02(-1.80%)
Apr 22, 2002 0.9053 0.9053 0.8957 0.8957 4,655 +0.00(+0.00%)
Apr 19, 2002 0.8957 0.9053 0.8957 0.8957 6,828 +0.03(+2.96%)
Apr 18, 2002 0.8699 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Apr 17, 2002 0.8699 0.8699 0.8699 0.8699 0 +0.00(+0.00%)
Apr 16, 2002 0.8699 0.8699 0.8699 0.8699 9,932 +0.00(+0.00%)
Apr 15, 2002 0.8570 0.8957 0.8570 0.8699 19,554 -0.06(-6.90%)
Apr 12, 2002 0.9343 0.9343 0.9343 0.9343 0 +0.00(+0.00%)
Apr 11, 2002 0.9021 0.9408 0.9021 0.9343 6,828 +0.03(+3.57%)
Apr 10, 2002 0.8860 0.9182 0.8860 0.9021 28,555 -0.00(-0.36%)
Apr 09, 2002 0.8538 0.9053 0.8538 0.9053 49,040 +0.05(+6.04%)
Apr 08, 2002 0.8506 0.8538 0.8506 0.8538 4,345 -0.02(-2.57%)
Apr 05, 2002 0.8699 0.8763 0.8699 0.8763 32,280 +0.02(+2.26%)
Apr 04, 2002 0.8699 0.8741 0.8473 0.8570 28,865 -0.05(-5.00%)
Apr 03, 2002 0.8860 0.9021 0.8763 0.9021 16,760 +0.03(+3.67%)
Apr 02, 2002 0.8860 0.8860 0.8699 0.8702 5,276 -0.02(-1.78%)
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.