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, 2015 3.752 3.759 3.691 3.691 17,366 -0.09(-2.30%)
Jun 29, 2015 3.795 3.865 3.735 3.778 19,953 -0.08(-2.03%)
Jun 26, 2015 3.752 3.856 3.735 3.856 12,895 +0.17(+4.47%)
Jun 25, 2015 3.759 3.794 3.683 3.691 22,197 +0.03(+0.70%)
Jun 24, 2015 3.665 3.750 3.665 3.665 11,523 -0.04(-1.15%)
Jun 23, 2015 3.717 3.759 3.657 3.708 13,070 +0.00(+0.00%)
Jun 22, 2015 3.759 3.759 3.640 3.708 21,955 -0.10(-2.69%)
Jun 19, 2015 3.725 3.811 3.631 3.811 20,137 +0.12(+3.18%)
Jun 18, 2015 3.710 3.742 3.589 3.693 17,146 -0.02(-0.41%)
Jun 17, 2015 3.708 3.708 3.589 3.708 22,582 +0.03(+0.93%)
Jun 16, 2015 3.589 3.691 3.546 3.674 41,180 +0.05(+1.41%)
Jun 15, 2015 3.546 3.657 3.520 3.623 62,551 +0.13(+3.67%)
Jun 12, 2015 3.460 3.495 3.418 3.495 24,449 +0.02(+0.49%)
Jun 11, 2015 3.473 3.512 3.469 3.478 25,332 -0.03(-0.73%)
Jun 10, 2015 3.460 3.546 3.460 3.503 22,447 -0.03(-0.95%)
Jun 09, 2015 3.460 3.537 3.460 3.537 19,409 +0.06(+1.70%)
Jun 08, 2015 3.460 3.486 3.418 3.478 16,791 +0.07(+2.01%)
Jun 05, 2015 3.375 3.418 3.375 3.409 8,441 -0.01(-0.25%)
Jun 04, 2015 3.413 3.443 3.413 3.418 1,899 +0.02(+0.50%)
Jun 03, 2015 3.341 3.460 3.341 3.401 24,653 +0.03(+0.76%)
Jun 02, 2015 3.409 3.409 3.324 3.375 17,611 +0.02(+0.51%)
Jun 01, 2015 3.384 3.401 3.354 3.358 7,070 -0.02(-0.51%)
May 29, 2015 3.397 3.401 3.358 3.375 3,664 -0.01(-0.25%)
May 28, 2015 3.401 3.403 3.375 3.383 3,152 +0.02(+0.50%)
May 27, 2015 3.409 3.409 3.358 3.366 12,898 -0.02(-0.51%)
May 26, 2015 3.349 3.392 3.349 3.384 16,883 -0.02(-0.50%)
May 22, 2015 3.409 3.401 3.401 3.401 8,309 +0.01(+0.25%)
May 21, 2015 3.384 3.409 3.384 3.392 4,816 -0.03(-0.75%)
May 20, 2015 3.401 3.418 3.375 3.418 3,911 +0.02(+0.50%)
May 19, 2015 3.418 3.418 3.392 3.401 1,987 -0.01(-0.25%)
May 18, 2015 3.418 3.418 3.358 3.409 23,043 +0.02(+0.50%)
May 15, 2015 3.401 3.409 3.384 3.392 12,277 -0.02(-0.50%)
May 14, 2015 3.430 3.443 3.409 3.409 3,371 -0.03(-0.99%)
May 13, 2015 3.418 3.443 3.376 3.443 17,450 +0.08(+2.33%)
May 12, 2015 3.418 3.422 3.349 3.365 21,103 -0.02(-0.55%)
May 11, 2015 3.384 3.486 3.384 3.384 17,209 -0.03(-1.00%)
May 08, 2015 3.443 3.503 3.400 3.418 22,465 +0.01(+0.25%)
May 07, 2015 3.460 3.493 3.372 3.409 20,922 -0.03(-0.99%)
May 06, 2015 3.469 3.478 3.418 3.443 15,518 -0.06(-1.60%)
May 05, 2015 3.554 3.554 3.486 3.499 4,868 -0.05(-1.31%)
May 04, 2015 3.537 3.566 3.537 3.546 1,042 +0.02(+0.46%)
May 01, 2015 3.554 3.571 3.520 3.530 10,987 +0.03(+0.76%)
Apr 30, 2015 3.584 3.589 3.503 3.503 5,908 -0.07(-1.91%)
Apr 29, 2015 3.521 3.571 3.520 3.571 4,351 +0.04(+1.21%)
Apr 28, 2015 3.503 3.628 3.503 3.529 15,142 +0.02(+0.49%)
Apr 27, 2015 3.580 3.580 3.512 3.512 3,299 -0.08(-2.14%)
Apr 24, 2015 3.537 3.589 3.469 3.589 18,651 +0.12(+3.45%)
Apr 23, 2015 3.495 3.580 3.469 3.469 6,996 -0.06(-1.69%)
Apr 22, 2015 3.571 3.580 3.525 3.529 3,582 -0.02(-0.48%)
Apr 21, 2015 3.529 3.546 3.495 3.546 8,473 +0.01(+0.24%)
Apr 20, 2015 3.546 3.571 3.508 3.537 11,339 -0.02(-0.58%)
Apr 17, 2015 3.486 3.661 3.469 3.558 25,387 +0.07(+2.06%)
Apr 16, 2015 3.504 3.572 3.460 3.486 8,194 -0.08(-2.16%)
Apr 15, 2015 3.589 3.589 3.520 3.563 26,356 -0.02(-0.48%)
Apr 14, 2015 3.520 3.589 3.486 3.580 50,522 -0.01(-0.24%)
Apr 13, 2015 3.589 3.589 3.537 3.589 22,615 -0.01(-0.24%)
Apr 10, 2015 3.580 3.623 3.546 3.597 5,781 +0.03(+0.72%)
Apr 09, 2015 3.589 3.589 3.520 3.571 7,076 +0.01(+0.24%)
Apr 08, 2015 3.537 3.592 3.478 3.563 7,282 +0.00(+0.00%)
Apr 07, 2015 3.522 3.584 3.521 3.563 3,440 +0.09(+2.46%)
Apr 06, 2015 3.520 3.529 3.478 3.478 12,981 -0.08(-2.16%)
Apr 02, 2015 3.520 3.554 3.554 3.554 18,608 +0.01(+0.24%)
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.