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, 2010 1.662 1.695 1.662 1.695 1,862 +0.02(+1.15%)
Jun 29, 2010 1.666 1.675 1.666 1.675 5,586 -0.02(-0.95%)
Jun 25, 2010 1.691 1.701 1.691 1.691 27,624 +0.02(+1.35%)
Jun 23, 2010 1.653 1.669 1.669 1.669 3,724 +0.02(+0.97%)
Jun 22, 2010 1.653 1.653 1.653 1.653 620 -0.02(-1.35%)
Jun 21, 2010 1.653 1.691 1.653 1.675 2,483 +0.02(+1.17%)
Jun 18, 2010 1.650 1.656 1.650 1.656 7,449 -0.03(-1.91%)
Jun 15, 2010 1.646 1.688 1.688 1.688 13,656 +0.05(+2.75%)
Jun 14, 2010 1.643 1.643 1.643 1.643 3,103 +0.00(+0.00%)
Jun 11, 2010 1.643 1.644 1.643 1.643 6,828 -0.00(-0.20%)
Jun 10, 2010 1.646 1.646 1.646 1.646 775 -0.02(-1.45%)
Jun 09, 2010 1.701 1.707 1.671 1.671 4,696 +0.02(+1.07%)
Jun 08, 2010 1.650 1.653 1.650 1.653 22,372 +0.04(+2.60%)
Jun 07, 2010 1.627 1.627 1.611 1.611 620 +0.01(+0.40%)
Jun 04, 2010 1.611 1.611 1.604 1.604 4,035 -0.05(-3.11%)
Jun 03, 2010 1.611 1.659 1.611 1.656 11,794 +0.00(+0.00%)
Jun 02, 2010 1.627 1.656 1.627 1.656 3,941 +0.01(+0.78%)
May 27, 2010 1.614 1.643 1.643 1.643 16,140 +0.06(+3.98%)
May 25, 2010 1.579 1.580 1.580 1.580 6,828 -0.08(-4.57%)
May 24, 2010 1.579 1.656 1.579 1.656 8,262 +0.08(+4.90%)
May 21, 2010 1.579 1.621 1.579 1.579 4,345 -0.01(-0.41%)
May 20, 2010 1.601 1.601 1.585 1.585 8,023 -0.07(-4.09%)
May 19, 2010 1.579 1.659 1.579 1.653 22,971 +0.07(+4.69%)
May 18, 2010 1.579 1.579 1.579 1.579 1,241 -0.03(-1.80%)
May 17, 2010 1.579 1.608 1.579 1.608 6,204 +0.02(+1.43%)
May 14, 2010 1.577 1.659 1.550 1.585 3,879 -0.04(-2.58%)
May 12, 2010 1.627 1.627 1.627 1.627 0 +0.02(+1.00%)
May 11, 2010 1.611 1.611 1.608 1.611 2,483 -0.05(-2.91%)
May 10, 2010 1.659 1.659 1.563 1.659 18,306 +0.08(+5.10%)
May 07, 2010 1.579 1.588 1.579 1.579 10,087 -0.00(-0.20%)
May 06, 2010 1.598 1.611 1.582 1.582 21,702 -0.03(-2.00%)
May 05, 2010 1.614 1.624 1.614 1.614 17,030 -0.02(-1.38%)
Apr 30, 2010 1.637 1.637 1.637 1.637 0 -0.07(-3.97%)
Apr 29, 2010 1.724 1.724 1.646 1.704 9,429 -0.04(-2.02%)
Apr 28, 2010 1.646 1.740 1.646 1.739 194,071 +0.07(+4.03%)
Apr 27, 2010 1.643 1.708 1.604 1.672 23,921 +0.03(+1.96%)
Apr 26, 2010 1.708 1.708 1.640 1.640 4,035 +0.00(+0.00%)
Apr 23, 2010 1.640 1.640 1.640 1.640 5,400 +0.01(+0.39%)
Apr 22, 2010 1.633 1.633 1.633 1.633 310 +0.00(+0.00%)
Apr 21, 2010 1.608 1.633 1.608 1.633 26,516 +0.05(+3.26%)
Apr 20, 2010 1.624 1.624 1.582 1.582 620 +0.00(+0.20%)
Apr 19, 2010 1.593 1.604 1.579 1.579 11,248 -0.08(-4.67%)
Apr 16, 2010 1.656 1.656 1.656 1.656 465 -0.02(-1.15%)
Apr 15, 2010 1.659 1.675 1.659 1.675 9,311 -0.05(-2.80%)
Apr 14, 2010 1.729 1.729 1.724 1.724 1,551 +0.05(+2.88%)
Apr 13, 2010 1.640 1.698 1.640 1.675 41,219 +0.05(+2.98%)
Apr 08, 2010 1.627 1.627 1.627 1.627 0 -0.01(-0.41%)
Apr 07, 2010 1.579 1.633 1.579 1.633 27,900 -0.04(-2.50%)
Apr 06, 2010 1.595 1.675 1.595 1.675 1,862 +0.13(+8.11%)
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.