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, 2016 1.905 2.050 1.905 1.996 11,820 +0.08(+4.29%)
Jun 29, 2016 1.859 2.032 1.814 1.914 47,180 +0.04(+1.88%)
Jun 28, 2016 1.932 1.968 1.838 1.879 27,636 -0.04(-1.84%)
Jun 27, 2016 1.968 2.004 1.914 1.914 15,055 +0.00(+0.00%)
Jun 24, 2016 1.932 1.977 1.914 1.914 29,350 -0.04(-1.85%)
Jun 23, 2016 2.158 2.158 1.932 1.950 44,948 -0.14(-6.49%)
Jun 22, 2016 2.084 2.158 2.076 2.085 5,887 -0.06(-2.94%)
Jun 21, 2016 2.148 2.148 2.040 2.148 1,851 -0.04(-1.65%)
Jun 20, 2016 2.148 2.185 1.988 2.185 7,965 +0.04(+1.68%)
Jun 17, 2016 2.058 2.176 2.058 2.148 6,026 +0.05(+2.59%)
Jun 16, 2016 2.167 2.194 2.040 2.094 22,406 -0.04(-1.69%)
Jun 15, 2016 2.185 2.212 2.121 2.130 4,637 -0.05(-2.17%)
Jun 14, 2016 2.228 2.228 2.158 2.178 2,930 +0.02(+0.93%)
Jun 13, 2016 2.167 2.230 2.148 2.158 6,971 -0.08(-3.63%)
Jun 10, 2016 2.185 2.239 2.112 2.239 6,964 +0.00(+0.00%)
Jun 09, 2016 2.185 2.239 2.130 2.239 42,392 +0.02(+0.74%)
Jun 08, 2016 2.139 2.230 2.130 2.222 2,311 +0.06(+3.01%)
Jun 07, 2016 2.185 2.212 2.107 2.158 6,429 -0.05(-2.45%)
Jun 06, 2016 2.167 2.239 2.167 2.212 22,584 +0.03(+1.24%)
Jun 03, 2016 2.158 2.194 2.112 2.185 3,619 -0.01(-0.41%)
Jun 02, 2016 2.185 2.195 2.163 2.194 7,644 +0.04(+1.67%)
Jun 01, 2016 2.076 2.158 2.076 2.158 8,400 +0.05(+2.57%)
May 31, 2016 2.067 2.121 2.058 2.103 21,356 -0.01(-0.43%)
May 27, 2016 2.049 2.112 2.112 2.112 3,766 +0.05(+2.18%)
May 26, 2016 2.103 2.130 2.004 2.067 19,847 -0.04(-1.72%)
May 25, 2016 2.076 2.121 2.076 2.103 2,402 +0.03(+1.30%)
May 24, 2016 2.022 2.121 2.004 2.076 33,681 +0.03(+1.32%)
May 23, 2016 2.067 2.085 2.049 2.049 3,284 -0.04(-1.73%)
May 20, 2016 2.130 2.157 2.076 2.085 8,961 +0.02(+0.78%)
May 19, 2016 2.130 2.158 2.067 2.069 17,863 -0.03(-1.63%)
May 18, 2016 2.121 2.185 2.076 2.103 8,079 +0.05(+2.19%)
May 17, 2016 2.194 2.194 2.049 2.058 14,244 -0.14(-6.17%)
May 16, 2016 2.176 2.203 2.176 2.194 9,504 +0.00(+0.00%)
May 13, 2016 2.121 2.194 2.121 2.194 7,380 +0.06(+2.97%)
May 12, 2016 2.085 2.148 2.058 2.130 10,206 +0.05(+2.61%)
May 11, 2016 2.130 2.203 2.067 2.076 15,628 -0.09(-4.17%)
May 10, 2016 2.167 2.248 2.076 2.167 24,885 +0.04(+1.69%)
May 09, 2016 2.148 2.167 2.049 2.130 8,429 -0.01(-0.42%)
May 06, 2016 2.121 2.157 2.085 2.139 12,231 +0.05(+2.16%)
May 05, 2016 2.203 2.203 2.031 2.094 35,891 -0.11(-4.91%)
May 04, 2016 2.178 2.203 2.139 2.203 10,020 +0.04(+1.66%)
May 03, 2016 2.158 2.194 2.121 2.167 7,476 +0.03(+1.27%)
May 02, 2016 2.293 2.293 2.121 2.139 46,129 -0.12(-5.26%)
Apr 29, 2016 2.347 2.347 2.242 2.258 17,048 -0.07(-3.04%)
Apr 28, 2016 2.302 2.473 2.121 2.329 29,695 +0.04(+1.57%)
Apr 27, 2016 2.248 2.293 2.186 2.293 7,816 -0.05(-2.31%)
Apr 26, 2016 2.383 2.392 2.293 2.347 22,285 -0.04(-1.52%)
Apr 25, 2016 2.266 2.519 2.266 2.383 41,288 +0.12(+5.18%)
Apr 22, 2016 2.148 2.425 2.148 2.266 61,897 +0.13(+5.91%)
Apr 21, 2016 2.049 2.194 2.015 2.139 93,521 +0.11(+5.33%)
Apr 20, 2016 2.031 2.067 2.031 2.031 38,234 +0.02(+0.90%)
Apr 19, 2016 1.958 2.031 1.950 2.013 23,345 +0.07(+3.72%)
Apr 18, 2016 1.977 1.986 1.941 1.941 21,446 -0.02(-0.92%)
Apr 15, 2016 2.049 2.049 1.959 1.959 37,716 -0.04(-1.81%)
Apr 14, 2016 1.887 2.031 1.887 1.995 90,271 +0.05(+2.31%)
Apr 13, 2016 1.986 2.004 1.941 1.950 36,386 -0.03(-1.32%)
Apr 12, 2016 1.896 2.004 1.896 1.976 48,310 +0.07(+3.74%)
Apr 11, 2016 2.031 2.076 1.905 1.905 45,804 -0.11(-5.38%)
Apr 08, 2016 2.094 2.185 2.013 2.013 47,168 -0.06(-3.04%)
Apr 07, 2016 2.302 2.302 2.067 2.076 65,390 -0.17(-7.63%)
Apr 06, 2016 2.320 2.347 2.230 2.248 19,404 -0.13(-5.32%)
Apr 05, 2016 2.392 2.409 2.221 2.374 44,746 -0.02(-0.76%)
Apr 04, 2016 2.320 2.482 2.320 2.392 15,516 +0.05(+1.93%)
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.