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 30, 2004 3.045 3.302 2.996 3.257 488,545 +0.26(+8.59%)
Jun 29, 2004 2.964 2.999 2.900 2.999 85,976 +0.13(+4.38%)
Jun 28, 2004 2.900 2.938 2.829 2.874 221,304 +0.04(+1.35%)
Jun 25, 2004 2.851 2.929 2.771 2.835 244,583 +0.05(+1.73%)
Jun 24, 2004 2.594 3.061 2.594 2.787 359,115 +0.20(+7.72%)
Jun 23, 2004 2.577 2.642 2.545 2.587 37,246 -0.06(-2.31%)
Jun 22, 2004 2.655 2.697 2.584 2.648 29,796 -0.05(-1.91%)
Jun 21, 2004 2.626 2.700 2.626 2.700 11,794 +0.04(+1.33%)
Jun 18, 2004 2.674 2.681 2.664 2.664 18,623 -0.03(-0.96%)
Jun 17, 2004 2.629 2.716 2.626 2.690 4,966 +0.03(+0.97%)
Jun 16, 2004 2.739 2.739 2.664 2.664 32,900 -0.03(-0.96%)
Jun 15, 2004 2.626 2.739 2.626 2.690 22,037 +0.00(+0.12%)
Jun 14, 2004 2.716 2.726 2.681 2.687 36,625 -0.00(-0.12%)
Jun 10, 2004 2.745 2.745 2.674 2.690 15,519 +0.02(+0.72%)
Jun 09, 2004 2.661 2.716 2.661 2.671 17,691 +0.00(+0.00%)
Jun 08, 2004 2.577 2.861 2.416 2.671 162,020 +0.13(+4.94%)
Jun 07, 2004 2.896 3.083 2.513 2.545 498,477 -0.35(-12.22%)
Jun 04, 2004 2.700 2.900 2.700 2.900 36,004 +0.10(+3.57%)
Jun 03, 2004 2.764 2.832 2.755 2.800 45,626 -0.02(-0.69%)
Jun 02, 2004 2.739 2.819 2.739 2.819 135,948 +0.11(+4.17%)
Jun 01, 2004 2.641 2.755 2.639 2.706 38,487 -0.01(-0.24%)
May 28, 2004 2.481 2.729 2.439 2.713 42,522 -0.05(-1.86%)
May 27, 2004 2.697 2.780 2.697 2.764 27,624 +0.05(+2.02%)
May 26, 2004 2.629 2.768 2.629 2.710 40,660 +0.08(+3.06%)
May 25, 2004 2.723 2.771 2.552 2.629 107,703 -0.14(-5.01%)
May 24, 2004 2.896 2.980 2.739 2.768 154,261 -0.05(-1.83%)
May 21, 2004 2.559 2.861 2.558 2.819 308,832 +0.23(+8.70%)
May 20, 2004 2.519 2.594 2.497 2.594 21,416 +0.04(+1.39%)
May 19, 2004 2.494 2.600 2.494 2.558 40,970 -0.02(-0.63%)
May 18, 2004 2.619 2.619 2.532 2.574 42,522 -0.04(-1.36%)
May 17, 2004 2.571 2.739 2.500 2.610 164,814 +0.11(+4.52%)
May 14, 2004 2.416 2.571 2.416 2.497 49,971 +0.06(+2.38%)
May 13, 2004 2.417 2.449 2.416 2.439 11,173 +0.02(+0.93%)
May 12, 2004 2.449 2.455 2.416 2.416 30,417 -0.04(-1.45%)
May 11, 2004 2.407 2.513 2.407 2.452 25,141 -0.01(-0.26%)
May 10, 2004 2.410 2.539 2.397 2.458 71,698 +0.01(+0.39%)
May 07, 2004 2.458 2.474 2.449 2.449 5,276 +0.04(+1.74%)
May 06, 2004 2.420 2.426 2.384 2.407 15,519 -0.02(-0.81%)
May 05, 2004 2.416 2.487 2.407 2.426 1,551 +0.03(+1.09%)
May 04, 2004 2.487 2.494 2.400 2.400 40,660 -0.09(-3.62%)
May 03, 2004 2.368 2.606 2.368 2.490 151,157 +0.07(+2.90%)
Apr 30, 2004 2.400 2.432 2.400 2.420 76,354 +0.03(+1.36%)
Apr 29, 2004 2.423 2.429 2.388 2.388 80,389 -0.02(-0.79%)
Apr 28, 2004 2.423 2.423 2.394 2.407 64,870 -0.04(-1.71%)
Apr 27, 2004 2.449 2.449 2.400 2.449 80,389 +0.05(+2.01%)
Apr 26, 2004 2.416 2.461 2.387 2.400 80,079 -0.00(-0.13%)
Apr 23, 2004 2.449 2.449 2.403 2.403 52,144 -0.04(-1.58%)
Apr 22, 2004 2.422 2.510 2.377 2.442 28,245 +0.05(+2.29%)
Apr 21, 2004 2.532 2.532 2.362 2.387 54,317 -0.03(-1.07%)
Apr 20, 2004 2.384 2.429 2.384 2.413 152,088 +0.01(+0.54%)
Apr 19, 2004 2.400 2.510 2.400 2.400 48,730 -0.03(-1.32%)
Apr 16, 2004 2.420 2.513 2.420 2.432 43,143 -0.10(-3.94%)
Apr 15, 2004 2.674 2.674 2.436 2.532 91,873 -0.09(-3.44%)
Apr 14, 2004 2.548 2.690 2.497 2.623 120,118 +0.02(+0.74%)
Apr 13, 2004 2.577 2.674 2.449 2.603 90,632 -0.01(-0.48%)
Apr 12, 2004 2.577 2.732 2.397 2.616 276,863 +0.05(+2.00%)
Apr 08, 2004 2.220 2.690 2.217 2.565 711,712 +0.45(+21.34%)
Apr 07, 2004 2.059 2.114 2.027 2.114 48,730 +0.08(+4.13%)
Apr 06, 2004 2.023 2.059 2.014 2.030 53,696 -0.08(-3.67%)
Apr 05, 2004 2.094 2.143 2.036 2.107 48,730 -0.00(-0.15%)
Apr 02, 2004 2.062 2.120 2.062 2.110 42,833 +0.02(+1.08%)
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.