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 29, 2018 7.240 7.313 6.956 7.093 83,457 -0.15(-2.03%)
Jun 28, 2018 7.142 7.338 7.044 7.240 61,343 -0.03(-0.40%)
Jun 27, 2018 7.415 7.464 7.172 7.269 63,142 -0.20(-2.61%)
Jun 26, 2018 7.220 7.635 7.220 7.464 84,483 +0.24(+3.38%)
Jun 25, 2018 7.367 7.415 7.123 7.220 96,732 -0.20(-2.63%)
Jun 22, 2018 7.464 7.479 7.172 7.415 122,595 +0.10(+1.33%)
Jun 21, 2018 7.269 7.415 6.830 7.318 195,184 +0.00(+0.00%)
Jun 20, 2018 7.269 7.464 7.220 7.318 95,176 +0.05(+0.67%)
Jun 19, 2018 7.562 7.708 7.269 7.269 130,001 -0.39(-5.10%)
Jun 18, 2018 7.562 8.001 7.415 7.659 153,136 +0.20(+2.61%)
Jun 15, 2018 8.294 7.318 7.464 335,112 -0.54(-6.71%)
Jun 14, 2018 7.806 8.050 7.635 8.001 188,740 +0.34(+4.46%)
Jun 13, 2018 7.367 7.855 7.367 7.659 259,406 +0.34(+4.67%)
Jun 12, 2018 8.050 8.294 7.074 7.318 692,696 -0.83(-10.18%)
Jun 11, 2018 7.952 8.733 7.562 8.147 3,161,078 +2.05(+33.60%)
Jun 08, 2018 5.854 6.245 5.854 6.098 136,186 +0.24(+4.17%)
Jun 07, 2018 5.854 5.854 5.721 5.854 36,590 +0.00(+0.00%)
Jun 06, 2018 5.610 5.947 5.562 5.854 65,459 +0.24(+4.35%)
Jun 05, 2018 5.854 5.976 5.269 5.610 278,460 -0.29(-4.96%)
Jun 04, 2018 6.928 6.928 5.891 5.903 205,259 -1.02(-14.79%)
Jun 01, 2018 6.976 7.025 6.855 6.928 39,796 -0.05(-0.70%)
May 31, 2018 6.879 7.114 6.840 6.976 75,334 +0.05(+0.70%)
May 30, 2018 6.732 6.996 6.684 6.928 84,267 +0.27(+4.03%)
May 29, 2018 6.391 6.732 6.303 6.659 81,911 +0.22(+3.41%)
May 25, 2018 6.440 6.440 6.440 0 -0.20(-2.94%)
May 24, 2018 6.440 6.635 6.298 6.635 106,268 +0.20(+3.03%)
May 23, 2018 6.342 6.489 6.254 6.440 49,456 +0.10(+1.54%)
May 22, 2018 6.342 6.342 6.245 6.342 26,362 +0.05(+0.78%)
May 21, 2018 6.196 6.293 6.147 6.293 34,096 +0.05(+0.78%)
May 18, 2018 6.147 6.245 6.147 6.245 54,526 +0.00(+0.00%)
May 17, 2018 6.196 6.245 6.098 6.245 68,061 +0.10(+1.59%)
May 16, 2018 6.147 6.293 6.049 6.147 55,729 +0.05(+0.80%)
May 15, 2018 6.147 6.147 6.049 6.098 19,495 +0.00(+0.00%)
May 14, 2018 6.049 6.147 5.987 6.098 87,389 +0.05(+0.81%)
May 11, 2018 6.098 6.098 6.000 6.049 25,047 +0.00(+0.00%)
May 10, 2018 5.806 6.098 5.757 6.049 77,788 +0.24(+4.20%)
May 09, 2018 5.610 5.854 5.610 5.806 26,392 +0.15(+2.59%)
May 08, 2018 5.708 5.806 5.562 5.659 49,914 +0.00(+0.00%)
May 07, 2018 5.659 6.001 5.649 5.659 68,585 -0.05(-0.85%)
May 04, 2018 5.659 6.001 5.471 5.708 53,103 +0.05(+0.86%)
May 03, 2018 5.849 5.849 5.610 5.659 28,969 -0.05(-0.85%)
May 02, 2018 5.562 5.854 5.562 5.708 39,729 +0.20(+3.54%)
May 01, 2018 5.464 5.854 5.464 5.513 148,664 +0.00(+0.00%)
Apr 30, 2018 5.513 5.610 5.323 5.513 18,357 +0.05(+0.89%)
Apr 27, 2018 5.464 5.610 5.415 5.464 21,245 +0.00(+0.00%)
Apr 26, 2018 5.415 5.659 5.246 5.464 45,540 +0.15(+2.75%)
Apr 25, 2018 5.366 5.464 5.123 5.318 29,375 +0.00(+0.00%)
Apr 24, 2018 5.220 5.659 5.220 5.318 104,125 +0.00(+0.00%)
Apr 23, 2018 5.464 5.464 5.123 5.318 45,465 -0.09(-1.71%)
Apr 20, 2018 5.513 5.562 5.269 5.410 52,510 -0.05(-0.98%)
Apr 19, 2018 5.464 5.562 5.274 5.464 47,274 -0.05(-0.89%)
Apr 18, 2018 5.659 5.659 5.030 5.513 139,645 -0.05(-0.88%)
Apr 17, 2018 5.854 5.854 5.274 5.562 150,907 -0.29(-5.00%)
Apr 16, 2018 5.806 6.196 5.708 5.854 330,525 +0.20(+3.45%)
Apr 13, 2018 5.366 5.757 5.318 5.659 382,259 +0.34(+6.42%)
Apr 12, 2018 4.927 5.366 4.835 5.318 312,955 +0.59(+12.37%)
Apr 11, 2018 4.537 4.879 4.537 4.732 253,828 +0.20(+4.30%)
Apr 10, 2018 4.488 4.635 4.488 4.537 50,033 +0.12(+2.76%)
Apr 09, 2018 4.342 4.440 4.293 4.415 35,151 +0.02(+0.56%)
Apr 06, 2018 4.342 4.440 4.293 4.391 6,058 +0.00(+0.00%)
Apr 05, 2018 4.293 4.488 4.244 4.391 24,849 +0.05(+1.12%)
Apr 04, 2018 4.440 4.488 4.293 4.342 9,482 -0.10(-2.20%)
Apr 03, 2018 4.342 4.488 4.244 4.440 47,211 +0.20(+4.60%)
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.