Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.180 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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, 2014 4.939 5.005 4.817 4.874 28,746 -0.07(-1.48%)
Jun 27, 2014 4.996 5.005 4.916 4.948 13,570 -0.04(-0.82%)
Jun 26, 2014 4.980 5.045 4.874 4.988 26,607 -0.02(-0.33%)
Jun 25, 2014 4.916 5.021 4.827 5.005 43,497 +0.09(+1.80%)
Jun 24, 2014 5.077 5.085 4.852 4.916 55,810 -0.15(-3.02%)
Jun 23, 2014 5.013 5.109 4.978 5.069 36,393 +0.04(+0.80%)
Jun 20, 2014 5.109 5.165 5.021 5.029 47,963 +0.00(+0.00%)
Jun 19, 2014 5.037 5.173 5.029 5.029 66,851 +0.02(+0.32%)
Jun 18, 2014 4.988 5.061 4.948 5.013 53,497 +0.06(+1.14%)
Jun 17, 2014 4.731 5.013 4.731 4.956 46,206 +0.22(+4.58%)
Jun 16, 2014 4.699 4.739 4.586 4.739 71,791 +0.08(+1.73%)
Jun 13, 2014 4.787 4.787 4.538 4.659 87,301 -0.09(-1.86%)
Jun 12, 2014 4.546 4.763 4.192 4.747 154,646 +0.26(+5.73%)
Jun 11, 2014 4.248 4.538 4.240 4.490 122,862 +0.18(+4.10%)
Jun 10, 2014 4.264 4.329 4.224 4.313 58,643 +0.24(+5.93%)
Jun 06, 2014 4.208 4.256 4.071 4.071 67,318 -0.10(-2.50%)
Jun 05, 2014 4.144 4.264 4.031 4.176 216,079 +0.02(+0.58%)
Jun 04, 2014 4.361 4.405 4.103 4.152 136,702 -0.22(-4.97%)
Jun 03, 2014 4.449 4.473 4.361 4.369 60,892 -0.09(-1.99%)
Jun 02, 2014 4.457 4.490 4.441 4.457 38,239 -0.03(-0.72%)
May 30, 2014 4.514 4.610 4.482 4.490 44,759 -0.06(-1.24%)
May 29, 2014 4.498 4.610 4.465 4.546 43,397 +0.03(+0.71%)
May 28, 2014 4.498 4.562 4.449 4.514 36,935 +0.02(+0.36%)
May 27, 2014 4.626 4.626 4.473 4.498 90,190 -0.08(-1.76%)
May 23, 2014 4.683 4.578 4.578 4.578 44,743 -0.12(-2.57%)
May 22, 2014 4.594 4.731 4.594 4.699 13,792 +0.10(+2.28%)
May 21, 2014 4.763 4.763 4.570 4.594 36,070 -0.13(-2.73%)
May 20, 2014 4.819 4.836 4.626 4.723 10,409 -0.06(-1.34%)
May 19, 2014 4.699 4.836 4.667 4.787 49,112 +0.05(+1.02%)
May 16, 2014 4.675 4.755 4.610 4.739 21,234 +0.08(+1.73%)
May 15, 2014 4.715 4.884 4.618 4.659 92,790 -0.09(-1.86%)
May 14, 2014 4.763 4.827 4.747 4.747 37,444 -0.08(-1.57%)
May 13, 2014 4.803 4.972 4.787 4.823 19,341 -0.02(-0.43%)
May 12, 2014 4.932 4.964 4.771 4.844 43,017 -0.05(-0.99%)
May 09, 2014 4.739 4.900 4.699 4.892 31,188 +0.14(+3.05%)
May 08, 2014 4.795 4.900 4.733 4.747 41,430 -0.08(-1.67%)
May 07, 2014 4.932 4.932 4.819 4.827 35,648 -0.06(-1.15%)
May 06, 2014 5.037 5.061 4.884 4.884 17,466 -0.14(-2.72%)
May 05, 2014 5.045 5.069 4.964 5.021 19,050 -0.02(-0.32%)
May 02, 2014 4.940 5.037 4.901 5.037 20,550 +0.09(+1.79%)
May 01, 2014 4.948 4.948 4.876 4.948 20,040 +0.03(+0.65%)
Apr 30, 2014 4.844 4.948 4.836 4.916 33,311 +0.07(+1.50%)
Apr 29, 2014 4.948 4.964 4.836 4.844 34,588 -0.11(-2.27%)
Apr 28, 2014 5.117 5.165 4.924 4.956 35,760 -0.19(-3.75%)
Apr 25, 2014 5.157 5.249 5.085 5.149 37,409 -0.03(-0.62%)
Apr 24, 2014 5.182 5.230 5.149 5.182 15,389 +0.04(+0.78%)
Apr 23, 2014 5.222 5.318 5.126 5.141 27,752 -0.12(-2.29%)
Apr 22, 2014 5.342 5.342 5.238 5.262 58,621 -0.02(-0.46%)
Apr 21, 2014 5.069 5.286 5.069 5.286 64,356 +0.16(+3.14%)
Apr 17, 2014 4.868 5.125 5.125 5.125 45,862 +0.23(+4.60%)
Apr 16, 2014 4.739 4.908 4.675 4.900 112,077 +0.19(+4.10%)
Apr 15, 2014 4.731 4.819 4.659 4.707 130,739 -0.06(-1.18%)
Apr 14, 2014 4.755 4.908 4.733 4.763 44,675 +0.03(+0.68%)
Apr 11, 2014 4.972 4.988 4.707 4.731 129,182 -0.26(-5.16%)
Apr 10, 2014 5.069 5.077 4.972 4.988 36,913 -0.05(-0.96%)
Apr 09, 2014 5.029 5.141 5.029 5.037 21,102 +0.01(+0.16%)
Apr 08, 2014 5.053 5.093 5.013 5.029 45,261 -0.01(-0.16%)
Apr 07, 2014 5.278 5.282 5.037 5.037 75,565 -0.31(-5.72%)
Apr 04, 2014 5.342 5.439 5.318 5.342 65,187 +0.03(+0.61%)
Apr 03, 2014 5.399 5.399 5.294 5.310 53,370 -0.11(-2.08%)
Apr 02, 2014 5.415 5.471 5.279 5.423 127,905 -0.01(-0.15%)
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.