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, 2017 1.762 1.767 1.671 1.724 17,229 +0.00(+0.00%)
Jun 29, 2017 1.671 1.724 1.671 1.724 14,575 +0.05(+3.14%)
Jun 28, 2017 1.671 1.719 1.671 1.671 2,034 +0.01(+0.69%)
Jun 27, 2017 1.747 1.747 1.652 1.660 9,221 -0.09(-4.97%)
Jun 26, 2017 1.747 1.747 1.700 1.747 14,144 +0.00(+0.00%)
Jun 23, 2017 1.605 1.747 1.605 1.747 22,875 +0.05(+2.78%)
Jun 22, 2017 1.558 1.747 1.511 1.700 77,767 +0.14(+9.09%)
Jun 21, 2017 1.558 1.558 1.511 1.558 5,560 +0.05(+3.13%)
Jun 20, 2017 1.558 1.563 1.511 1.511 11,685 -0.05(-3.03%)
Jun 19, 2017 1.605 1.605 1.558 1.558 1,361 +0.00(+0.00%)
Jun 16, 2017 1.652 1.652 1.558 1.558 5,901 -0.09(-5.71%)
Jun 15, 2017 1.605 1.664 1.605 1.652 4,378 +0.04(+2.64%)
Jun 14, 2017 1.652 1.665 1.605 1.610 14,244 -0.04(-2.57%)
Jun 13, 2017 1.605 1.700 1.605 1.652 22,551 +0.05(+2.94%)
Jun 12, 2017 1.511 1.605 1.511 1.605 13,914 +0.05(+3.03%)
Jun 09, 2017 1.652 1.652 1.558 1.558 6,787 -0.09(-5.71%)
Jun 08, 2017 1.605 1.652 1.558 1.652 1,623 +0.00(+0.00%)
Jun 07, 2017 1.652 1.655 1.511 1.652 18,323 +0.00(+0.00%)
Jun 06, 2017 1.652 1.669 1.652 1.652 1,451 -0.09(-5.41%)
Jun 05, 2017 1.794 1.794 1.652 1.747 1,480 -0.05(-2.63%)
Jun 02, 2017 1.652 1.794 1.652 1.794 25,489 +0.09(+5.56%)
Jun 01, 2017 1.747 1.794 1.652 1.700 19,885 +0.00(+0.00%)
May 31, 2017 1.605 1.747 1.605 1.700 24,095 +0.00(+0.00%)
May 30, 2017 1.652 1.700 1.605 1.700 50,933 +0.05(+2.86%)
May 26, 2017 1.558 1.652 1.515 1.652 41,459 +0.09(+6.06%)
May 25, 2017 1.511 1.558 1.464 1.558 29,981 +0.05(+3.13%)
May 24, 2017 1.369 1.511 1.369 1.511 42,474 +0.05(+3.23%)
May 23, 2017 1.416 1.464 1.369 1.464 880 +0.09(+6.90%)
May 22, 2017 1.416 1.416 1.369 1.369 12,751 -0.05(-3.33%)
May 19, 2017 1.395 1.416 1.369 1.416 4,836 +0.05(+3.45%)
May 18, 2017 1.322 1.416 1.322 1.369 14,094 -0.02(-1.70%)
May 17, 2017 1.416 1.416 1.369 1.393 18,392 -0.07(-4.84%)
May 16, 2017 1.447 1.464 1.416 1.464 8,302 +0.00(+0.00%)
May 15, 2017 1.416 1.464 1.369 1.464 37,999 +0.00(+0.00%)
May 12, 2017 1.464 1.487 1.464 1.464 16,414 +0.00(+0.00%)
May 11, 2017 1.511 1.511 1.464 1.464 9,931 +0.00(+0.00%)
May 10, 2017 1.511 1.511 1.464 1.464 3,846 -0.02(-1.59%)
May 09, 2017 1.464 1.487 1.464 1.487 6,210 +0.02(+1.61%)
May 08, 2017 1.464 1.511 1.464 1.464 18,664 +0.00(+0.00%)
May 05, 2017 1.511 1.511 1.464 1.464 1,033 -0.01(-0.50%)
May 04, 2017 1.487 1.487 1.471 1.471 3,912 -0.09(-5.59%)
May 03, 2017 1.464 1.558 1.464 1.558 10,830 +0.05(+3.13%)
May 02, 2017 1.511 1.558 1.464 1.511 4,486 +0.00(+0.00%)
May 01, 2017 1.511 1.558 1.464 1.511 47,859 +0.00(+0.00%)
Apr 28, 2017 1.369 1.511 1.369 1.511 14,969 +0.09(+6.67%)
Apr 27, 2017 1.416 1.464 1.369 1.416 16,349 +0.00(+0.00%)
Apr 26, 2017 1.416 1.464 1.369 1.416 44,473 +0.00(+0.00%)
Apr 25, 2017 1.458 1.458 1.369 1.416 24,240 +0.00(+0.33%)
Apr 24, 2017 1.416 1.416 1.369 1.412 12,142 -0.00(-0.33%)
Apr 21, 2017 1.369 1.416 1.369 1.416 2,633 +0.00(+0.00%)
Apr 20, 2017 1.369 1.416 1.369 1.416 5,207 +0.00(+0.00%)
Apr 19, 2017 1.416 1.464 1.322 1.416 57,038 +0.05(+3.45%)
Apr 18, 2017 1.416 1.421 1.369 1.369 90,761 -0.09(-6.45%)
Apr 17, 2017 1.464 1.511 1.416 1.464 23,236 +0.05(+3.33%)
Apr 13, 2017 1.322 1.416 1.322 1.416 19,746 +0.09(+7.14%)
Apr 12, 2017 1.416 1.416 1.322 1.322 29,643 -0.05(-3.45%)
Apr 11, 2017 1.416 1.416 1.369 1.369 8,612 +0.00(+0.00%)
Apr 10, 2017 1.374 1.416 1.369 1.369 17,144 +0.00(+0.00%)
Apr 07, 2017 1.369 1.416 1.369 1.369 19,683 -0.04(-3.01%)
Apr 06, 2017 1.409 1.416 1.369 1.412 6,614 +0.04(+3.10%)
Apr 05, 2017 1.369 1.464 1.369 1.369 14,047 +0.00(+0.00%)
Apr 04, 2017 1.416 1.464 1.369 1.369 46,374 -0.05(-3.33%)
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.