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 (%)
Jun 30, 2005 1.772 1.772 1.669 1.675 35,508 -0.10(-5.45%)
Jun 29, 2005 1.804 1.840 1.772 1.772 55,869 -0.08(-4.35%)
Jun 28, 2005 1.820 1.853 1.820 1.853 2,858 +0.02(+0.88%)
Jun 27, 2005 1.853 1.853 1.820 1.836 15,984 +0.00(+0.18%)
Jun 24, 2005 1.853 1.853 1.833 1.833 9,994 -0.04(-2.23%)
Jun 23, 2005 1.830 1.875 1.830 1.875 10,099 +0.02(+1.22%)
Jun 22, 2005 1.836 1.856 1.824 1.853 12,275 +0.02(+0.88%)
Jun 21, 2005 1.830 1.836 1.830 1.836 12,105 +0.00(+0.18%)
Jun 20, 2005 1.878 1.959 1.818 1.833 24,327 -0.08(-4.05%)
Jun 17, 2005 1.933 1.933 1.878 1.911 17,961 -0.04(-2.15%)
Jun 16, 2005 1.981 1.981 1.914 1.952 16,140 -0.01(-0.49%)
Jun 15, 2005 1.972 2.059 1.911 1.962 74,157 +0.07(+3.92%)
Jun 14, 2005 1.836 1.920 1.824 1.888 64,497 +0.12(+6.74%)
Jun 13, 2005 1.756 1.782 1.727 1.769 30,774 -0.00(-0.18%)
Jun 10, 2005 1.801 1.811 1.772 1.772 18,312 -0.08(-4.51%)
Jun 09, 2005 1.862 1.869 1.833 1.856 13,812 +0.03(+1.59%)
Jun 08, 2005 1.840 1.853 1.827 1.827 19,746 -0.01(-0.80%)
Jun 07, 2005 1.927 1.927 1.836 1.842 18,458 -0.05(-2.62%)
Jun 06, 2005 1.869 1.891 1.853 1.891 15,655 -0.04(-2.00%)
Jun 03, 2005 1.836 1.930 1.836 1.930 9,932 -0.00(-0.17%)
Jun 02, 2005 1.933 1.933 1.933 1.933 931 +0.03(+1.35%)
Jun 01, 2005 1.937 1.937 1.894 1.907 6,518 -0.05(-2.79%)
May 31, 2005 1.965 1.965 1.911 1.962 7,517 +0.03(+1.49%)
May 27, 2005 1.972 1.972 1.933 1.933 7,604 +0.00(+0.01%)
May 26, 2005 1.972 2.020 1.885 1.933 37,249 -0.11(-5.51%)
May 25, 2005 1.908 2.046 1.901 2.046 12,539 +0.09(+4.79%)
May 24, 2005 2.039 2.039 1.917 1.952 13,967 -0.02(-0.82%)
May 23, 2005 1.988 1.988 1.904 1.969 28,052 -0.02(-1.13%)
May 20, 2005 2.014 2.014 1.933 1.991 27,130 +0.02(+0.98%)
May 19, 2005 1.923 1.972 1.885 1.972 30,628 +0.06(+3.03%)
May 18, 2005 1.830 1.933 1.820 1.914 18,002 +0.02(+0.85%)
May 17, 2005 1.911 1.911 1.843 1.898 30,728 +0.15(+8.47%)
May 16, 2005 1.714 1.911 1.714 1.749 12,092 +0.04(+2.07%)
May 13, 2005 1.791 1.791 1.714 1.714 12,384 -0.01(-0.71%)
May 12, 2005 1.859 1.859 1.726 1.726 20,718 -0.08(-4.32%)
May 11, 2005 1.801 1.804 1.795 1.804 11,173 +0.04(+2.38%)
May 10, 2005 1.807 1.807 1.740 1.762 6,583 -0.07(-4.02%)
May 09, 2005 1.805 1.849 1.804 1.836 18,933 +0.03(+1.77%)
May 06, 2005 1.811 1.814 1.804 1.804 11,751 +0.02(+0.90%)
May 05, 2005 1.708 1.817 1.708 1.788 36,243 +0.13(+7.56%)
May 04, 2005 1.630 1.723 1.630 1.662 20,119 +0.04(+2.38%)
May 03, 2005 1.653 1.666 1.624 1.624 18,809 -0.03(-1.56%)
May 02, 2005 1.740 1.740 1.611 1.650 39,651 -0.05(-3.21%)
Apr 29, 2005 1.807 1.807 1.675 1.704 50,493 -0.10(-5.40%)
Apr 28, 2005 1.827 1.827 1.775 1.802 21,245 -0.05(-2.58%)
Apr 27, 2005 1.923 1.923 1.832 1.849 11,248 -0.00(-0.17%)
Apr 26, 2005 1.891 1.933 1.853 1.853 21,826 -0.06(-3.20%)
Apr 25, 2005 1.853 1.927 1.853 1.914 44,220 +0.12(+6.91%)
Apr 22, 2005 1.804 1.804 1.749 1.790 7,359 +0.06(+3.27%)
Apr 21, 2005 1.717 1.733 1.691 1.733 24,210 +0.01(+0.75%)
Apr 20, 2005 1.662 1.720 1.662 1.720 15,255 +0.03(+1.71%)
Apr 19, 2005 1.740 1.743 1.659 1.691 70,867 -0.05(-2.96%)
Apr 18, 2005 1.717 1.785 1.717 1.743 57,163 -0.07(-4.08%)
Apr 15, 2005 1.801 1.817 1.782 1.817 27,608 +0.00(+0.00%)
Apr 14, 2005 1.843 1.843 1.785 1.817 28,089 +0.01(+0.54%)
Apr 13, 2005 1.833 1.843 1.807 1.807 19,259 -0.06(-3.11%)
Apr 12, 2005 1.843 1.872 1.811 1.865 30,262 -0.00(-0.17%)
Apr 11, 2005 1.901 1.911 1.869 1.869 10,605 -0.04(-2.03%)
Apr 08, 2005 1.869 1.949 1.862 1.907 54,481 +0.01(+0.34%)
Apr 07, 2005 1.869 1.988 1.869 1.901 107,315 +0.03(+1.55%)
Apr 06, 2005 1.869 1.872 1.788 1.872 91,749 +0.00(+0.00%)
Apr 05, 2005 1.917 1.927 1.872 1.872 81,190 -0.05(-2.35%)
Apr 04, 2005 1.933 1.998 1.912 1.917 40,322 -0.04(-2.14%)
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.