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, 2009 1.273 1.289 1.273 1.273 20,982 -0.02(-1.25%)
Jun 29, 2009 1.224 1.289 1.224 1.289 7,300 +0.05(+3.63%)
Jun 26, 2009 1.289 1.289 1.244 1.244 12,725 +0.01(+1.05%)
Jun 25, 2009 1.289 1.289 1.224 1.231 9,001 -0.06(-4.50%)
Jun 23, 2009 1.289 1.289 1.289 1.289 0 +0.06(+5.26%)
Jun 22, 2009 1.289 1.289 1.224 1.224 12,635 -0.02(-1.55%)
Jun 18, 2009 1.347 1.244 1.244 1.244 12,089 -0.08(-6.08%)
Jun 17, 2009 1.170 1.353 1.166 1.324 38,388 -0.03(-1.91%)
Jun 16, 2009 1.289 1.350 1.289 1.350 19,988 +0.06(+4.75%)
Jun 15, 2009 1.289 1.289 1.289 1.289 6,145 +0.00(+0.25%)
Jun 12, 2009 1.289 1.318 1.231 1.286 19,091 -0.08(-5.67%)
Jun 11, 2009 1.321 1.363 1.260 1.363 43,317 +0.04(+3.17%)
Jun 10, 2009 1.321 1.324 1.289 1.321 23,449 +0.00(+0.00%)
Jun 09, 2009 1.231 1.321 1.231 1.321 34,688 +0.03(+2.50%)
Jun 08, 2009 1.286 1.289 1.231 1.289 13,222 +0.02(+1.26%)
Jun 05, 2009 1.276 1.276 1.232 1.273 6,536 -0.01(-1.00%)
Jun 04, 2009 1.231 1.286 1.228 1.286 11,782 +0.06(+4.72%)
Jun 03, 2009 1.228 1.257 1.228 1.228 24,358 -0.01(-1.04%)
Jun 02, 2009 1.237 1.240 1.179 1.240 14,876 +0.03(+2.67%)
Jun 01, 2009 1.208 1.208 1.208 1.208 3,221 +0.06(+5.34%)
May 29, 2009 1.250 1.250 1.147 1.147 22,223 -0.08(-6.56%)
May 28, 2009 1.192 1.228 1.095 1.228 10,630 +0.00(+0.26%)
May 27, 2009 1.224 1.224 1.224 1.224 2,483 +0.01(+0.66%)
May 26, 2009 1.224 1.224 1.160 1.216 3,879 +0.06(+4.86%)
May 22, 2009 1.240 1.240 1.160 1.160 14,473 +0.00(+0.28%)
May 21, 2009 1.149 1.215 1.147 1.157 11,034 -0.07(-5.53%)
May 20, 2009 1.176 1.224 1.144 1.224 12,725 +0.08(+7.04%)
May 19, 2009 1.192 1.226 1.144 1.144 20,482 -0.01(-0.67%)
May 18, 2009 1.134 1.205 1.134 1.151 20,659 +0.01(+0.68%)
May 15, 2009 1.176 1.189 1.144 1.144 18,831 -0.02(-1.93%)
May 14, 2009 1.166 1.166 1.166 1.166 481 +0.02(+1.97%)
May 13, 2009 1.166 1.166 1.132 1.144 31,575 +0.01(+1.14%)
May 12, 2009 1.176 1.176 1.131 1.131 4,904 -0.05(-3.83%)
May 11, 2009 1.166 1.186 1.151 1.176 14,439 +0.03(+2.82%)
May 08, 2009 1.160 1.186 1.141 1.144 16,801 -0.02(-1.39%)
May 07, 2009 1.205 1.205 1.160 1.160 8,908 -0.03(-2.70%)
May 06, 2009 1.150 1.192 1.150 1.192 42,277 +0.05(+4.23%)
May 05, 2009 1.095 1.144 1.095 1.144 10,373 +0.05(+4.41%)
May 04, 2009 1.079 1.108 1.079 1.095 24,725 +0.00(+0.00%)
May 01, 2009 1.160 1.160 1.063 1.095 29,672 +0.01(+0.53%)
Apr 30, 2009 1.108 1.108 1.066 1.090 13,579 -0.02(-1.40%)
Apr 29, 2009 1.105 1.105 1.105 1.105 310 +0.05(+4.74%)
Apr 28, 2009 1.044 1.055 1.044 1.055 5,664 -0.05(-4.86%)
Apr 27, 2009 1.115 1.115 1.047 1.109 2,172 -0.01(-0.52%)
Apr 24, 2009 1.063 1.115 1.057 1.115 30,908 +0.05(+4.85%)
Apr 23, 2009 1.063 1.065 1.063 1.063 18,747 -0.02(-1.49%)
Apr 22, 2009 1.079 1.079 1.063 1.079 20,982 +0.00(+0.00%)
Apr 21, 2009 1.028 1.083 1.028 1.079 67,974 +0.05(+4.36%)
Apr 20, 2009 1.041 1.047 1.034 1.034 8,302 -0.02(-1.53%)
Apr 17, 2009 1.050 1.050 0.9827 1.050 28,260 +0.02(+1.87%)
Apr 16, 2009 1.031 1.047 1.031 1.031 10,993 +0.02(+1.59%)
Apr 15, 2009 1.015 1.041 0.9955 1.015 25,029 +0.00(+0.00%)
Apr 14, 2009 0.9762 1.041 0.9762 1.015 37,392 +0.04(+3.96%)
Apr 13, 2009 1.041 1.041 0.9665 0.9762 52,960 -0.05(-5.02%)
Apr 09, 2009 0.9730 1.028 0.9665 1.028 36,181 +0.05(+5.28%)
Apr 08, 2009 1.015 1.015 0.9698 0.9762 21,726 -0.04(-3.81%)
Apr 07, 2009 0.9472 1.060 0.9472 1.015 17,871 +0.10(+10.53%)
Apr 06, 2009 0.9665 0.9988 0.9182 0.9182 137,546 -0.05(-5.63%)
Apr 03, 2009 1.015 1.019 0.9537 0.9730 56,027 -0.03(-2.58%)
Apr 02, 2009 1.063 1.063 0.9665 0.9988 59,575 -0.07(-6.34%)
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.