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 28, 2013 4.569 4.592 4.444 4.592 80,858 +0.05(+1.03%)
Jun 27, 2013 4.498 4.616 4.493 4.545 0 +0.13(+2.83%)
Jun 26, 2013 4.420 4.569 4.420 4.420 0 +0.05(+1.07%)
Jun 25, 2013 4.404 4.457 4.359 4.373 0 +0.04(+0.89%)
Jun 24, 2013 4.296 4.394 4.258 4.334 0 +0.04(+0.90%)
Jun 21, 2013 4.373 4.404 4.288 4.296 106,279 -0.10(-2.28%)
Jun 20, 2013 4.280 4.443 4.249 4.396 0 -0.03(-0.70%)
Jun 19, 2013 4.458 4.481 4.389 4.427 0 +0.01(+0.17%)
Jun 18, 2013 4.342 4.566 4.342 4.419 0 +0.06(+1.42%)
Jun 17, 2013 4.574 4.651 4.304 4.358 0 -0.22(-4.73%)
Jun 14, 2013 4.752 4.798 4.404 4.574 0 -0.15(-3.27%)
Jun 13, 2013 5.385 5.385 4.605 4.729 476,759 -0.46(-8.79%)
Jun 12, 2013 5.123 5.285 4.906 5.184 463,422 -0.31(-5.63%)
Jun 11, 2013 5.609 5.640 5.447 5.493 92,359 -0.15(-2.60%)
Jun 10, 2013 5.401 5.679 5.401 5.640 0 +0.29(+5.34%)
Jun 07, 2013 5.293 5.370 5.238 5.354 0 +0.14(+2.67%)
Jun 06, 2013 5.084 5.246 5.028 5.215 0 +0.12(+2.43%)
Jun 05, 2013 4.991 5.092 4.983 5.092 0 +0.03(+0.61%)
Jun 04, 2013 5.115 5.192 4.922 5.061 0 -0.06(-1.21%)
Jun 03, 2013 5.254 5.254 5.099 5.123 32,474 -0.10(-1.92%)
May 31, 2013 5.208 5.362 5.208 5.223 59,610 -0.03(-0.59%)
May 30, 2013 5.099 5.269 5.053 5.254 0 +0.16(+3.19%)
May 29, 2013 5.068 5.113 5.007 5.092 34,900 +0.00(+0.00%)
May 28, 2013 5.038 5.151 5.038 5.092 63,705 +0.08(+1.70%)
May 24, 2013 5.007 5.060 4.935 5.007 0 +0.02(+0.31%)
May 23, 2013 4.906 5.038 4.844 4.991 0 +0.08(+1.73%)
May 22, 2013 5.053 5.107 4.868 4.906 0 -0.17(-3.35%)
May 21, 2013 5.146 5.169 5.061 5.076 0 -0.08(-1.65%)
May 20, 2013 4.953 5.184 4.937 5.161 117,773 +0.22(+4.54%)
May 17, 2013 4.914 4.983 4.906 4.937 0 +0.05(+1.11%)
May 16, 2013 4.983 4.983 4.852 4.883 62,512 -0.07(-1.40%)
May 15, 2013 4.937 4.960 4.875 4.953 0 +0.08(+1.75%)
May 13, 2013 4.759 4.902 4.752 4.868 0 +0.07(+1.45%)
May 10, 2013 4.829 4.891 4.790 4.798 0 -0.07(-1.43%)
May 09, 2013 4.945 4.945 4.868 4.868 0 -0.05(-1.10%)
May 08, 2013 4.891 4.929 4.872 4.922 0 +0.03(+0.63%)
May 07, 2013 4.759 4.899 4.759 4.891 0 +0.13(+2.76%)
May 06, 2013 4.713 4.798 4.690 4.759 0 +0.08(+1.82%)
May 03, 2013 4.729 4.705 4.628 4.674 0 -0.03(-0.66%)
May 02, 2013 4.582 4.736 4.566 4.705 0 +0.15(+3.22%)
May 01, 2013 4.582 4.674 4.520 4.559 0 -0.08(-1.67%)
Apr 30, 2013 4.698 4.713 4.597 4.636 0 -0.06(-1.32%)
Apr 29, 2013 4.713 4.775 4.659 4.698 95,293 +0.05(+1.16%)
Apr 26, 2013 4.636 4.781 4.636 4.644 46,332 +0.01(+0.17%)
Apr 25, 2013 4.628 4.636 4.559 4.636 49,460 +0.04(+0.84%)
Apr 24, 2013 4.566 4.636 4.520 4.597 0 +0.07(+1.54%)
Apr 23, 2013 4.644 4.698 4.512 4.528 95,364 -0.11(-2.33%)
Apr 22, 2013 4.651 4.667 4.620 4.636 39,788 +0.02(+0.50%)
Apr 19, 2013 4.520 4.636 4.511 4.613 48,510 +0.12(+2.58%)
Apr 18, 2013 4.574 4.752 4.327 4.497 133,689 -0.04(-0.85%)
Apr 17, 2013 4.713 4.713 4.419 4.535 164,289 -0.19(-3.93%)
Apr 16, 2013 4.628 4.775 4.620 4.721 79,846 +0.07(+1.49%)
Apr 15, 2013 4.798 4.883 4.636 4.651 172,584 -0.11(-2.27%)
Apr 12, 2013 4.814 4.844 4.752 4.759 59,101 -0.04(-0.81%)
Apr 11, 2013 4.883 4.899 4.744 4.798 119,135 -0.06(-1.27%)
Apr 10, 2013 5.146 5.146 4.806 4.860 117,126 -0.18(-3.53%)
Apr 09, 2013 4.999 5.053 4.906 5.038 51,606 +0.01(+0.23%)
Apr 08, 2013 4.999 5.038 4.868 5.026 69,432 +0.07(+1.32%)
Apr 05, 2013 4.790 4.968 4.752 4.960 132,414 +0.16(+3.38%)
Apr 04, 2013 4.752 4.968 4.752 4.798 157,282 +0.00(+0.00%)
Apr 03, 2013 5.161 5.161 4.736 4.798 358,396 -0.33(-6.48%)
Apr 02, 2013 5.215 5.215 5.030 5.130 108,527 -0.08(-1.63%)
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.