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 29, 2007 1.853 1.856 1.804 1.804 10,295 +0.00(+0.00%)
Jun 28, 2007 1.795 1.807 1.788 1.804 13,759 -0.01(-0.36%)
Jun 27, 2007 1.804 1.827 1.772 1.811 9,125 -0.00(-0.18%)
Jun 26, 2007 1.811 1.846 1.804 1.814 13,656 +0.01(+0.54%)
Jun 25, 2007 1.807 1.817 1.802 1.804 27,981 -0.02(-0.89%)
Jun 22, 2007 1.833 1.872 1.820 1.820 4,267 -0.02(-0.88%)
Jun 21, 2007 1.840 1.853 1.827 1.836 13,768 -0.00(-0.20%)
Jun 20, 2007 1.772 1.865 1.772 1.840 12,105 -0.02(-0.85%)
Jun 19, 2007 1.830 1.862 1.830 1.856 14,277 +0.03(+1.77%)
Jun 18, 2007 1.845 1.891 1.824 1.824 12,725 -0.02(-0.91%)
Jun 15, 2007 1.811 1.875 1.807 1.840 31,038 -0.03(-1.52%)
Jun 14, 2007 1.785 1.911 1.675 1.869 142,156 +0.09(+4.79%)
Jun 13, 2007 1.778 1.795 1.769 1.783 5,586 +0.03(+1.56%)
Jun 12, 2007 1.795 1.824 1.749 1.756 33,831 -0.05(-2.68%)
Jun 11, 2007 1.824 1.836 1.804 1.804 9,621 +0.00(+0.00%)
Jun 08, 2007 1.801 1.804 1.801 1.804 2,172 +0.02(+1.30%)
Jun 07, 2007 1.785 1.788 1.724 1.781 27,406 -0.02(-1.29%)
Jun 06, 2007 1.846 1.846 1.791 1.804 17,921 -0.03(-1.58%)
Jun 05, 2007 1.824 1.833 1.814 1.833 20,171 +0.01(+0.71%)
Jun 04, 2007 1.853 1.853 1.820 1.820 13,861 -0.01(-0.70%)
Jun 01, 2007 1.859 1.859 1.827 1.833 29,641 -0.03(-1.39%)
May 31, 2007 1.856 1.875 1.815 1.859 27,391 -0.01(-0.52%)
May 30, 2007 1.853 1.872 1.846 1.869 30,867 +0.00(+0.00%)
May 29, 2007 1.856 1.875 1.856 1.869 13,222 +0.00(+0.00%)
May 25, 2007 1.865 1.875 1.865 1.869 8,380 -0.01(-0.51%)
May 24, 2007 1.888 1.907 1.875 1.878 5,900 -0.02(-1.19%)
May 23, 2007 1.904 1.926 1.901 1.901 8,520 -0.02(-1.01%)
May 22, 2007 1.927 1.927 1.888 1.920 24,039 +0.01(+0.34%)
May 21, 2007 1.911 1.927 1.885 1.914 33,987 +0.00(+0.17%)
May 18, 2007 1.907 1.911 1.907 1.911 8,070 +0.01(+0.51%)
May 17, 2007 1.917 1.920 1.862 1.901 42,829 -0.03(-1.34%)
May 16, 2007 1.917 1.949 1.904 1.927 19,445 -0.01(-0.33%)
May 15, 2007 1.946 1.959 1.872 1.933 31,991 -0.01(-0.33%)
May 14, 2007 1.940 1.969 1.940 1.940 28,586 -0.01(-0.50%)
May 11, 2007 1.933 1.949 1.869 1.949 17,102 +0.01(+0.67%)
May 10, 2007 1.940 1.943 1.936 1.936 27,406 -0.01(-0.33%)
May 09, 2007 1.959 1.959 1.940 1.943 11,987 +0.01(+0.33%)
May 08, 2007 1.865 2.014 1.865 1.936 28,629 +0.05(+2.74%)
May 07, 2007 1.901 1.901 1.853 1.885 24,070 -0.02(-0.85%)
May 04, 2007 1.875 1.914 1.872 1.901 21,671 +0.01(+0.68%)
May 03, 2007 1.882 1.936 1.875 1.888 75,920 +0.01(+0.51%)
May 02, 2007 1.878 1.878 1.878 1.878 6,002 -0.00(-0.17%)
May 01, 2007 1.869 1.885 1.869 1.882 16,531 +0.04(+1.92%)
Apr 30, 2007 1.869 1.885 1.846 1.846 24,619 -0.02(-1.21%)
Apr 27, 2007 1.863 1.872 1.856 1.869 13,867 -0.00(-0.17%)
Apr 26, 2007 1.872 1.872 1.869 1.872 12,725 +0.01(+0.52%)
Apr 25, 2007 1.882 1.882 1.862 1.862 12,129 -0.02(-1.03%)
Apr 24, 2007 1.856 1.882 1.853 1.882 8,855 +0.04(+2.10%)
Apr 23, 2007 1.853 1.859 1.843 1.843 9,553 -0.00(-0.17%)
Apr 20, 2007 1.849 1.859 1.843 1.846 4,125 -0.03(-1.71%)
Apr 19, 2007 1.882 1.882 1.840 1.878 21,730 -0.00(-0.17%)
Apr 18, 2007 1.872 1.891 1.856 1.882 17,887 +0.03(+1.55%)
Apr 17, 2007 1.811 1.872 1.811 1.853 17,648 +0.04(+1.97%)
Apr 16, 2007 1.824 1.824 1.746 1.817 29,263 +0.03(+1.44%)
Apr 13, 2007 1.881 1.901 1.772 1.791 166,080 -0.08(-4.14%)
Apr 12, 2007 1.856 1.878 1.853 1.869 49,813 +0.02(+1.05%)
Apr 11, 2007 1.862 1.878 1.827 1.849 22,974 -0.01(-0.52%)
Apr 10, 2007 1.766 1.883 1.766 1.859 70,640 +0.10(+5.68%)
Apr 09, 2007 1.785 1.830 1.743 1.759 120,711 -0.07(-4.04%)
Apr 05, 2007 1.853 1.898 1.788 1.833 113,951 -0.05(-2.90%)
Apr 04, 2007 1.820 1.898 1.820 1.888 131,500 +0.09(+5.02%)
Apr 03, 2007 1.733 1.804 1.733 1.798 52,318 +0.06(+3.33%)
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.