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, 2020 4.830 4.900 4.630 4.660 83,749 -0.13(-2.71%)
Jun 29, 2020 4.690 4.820 4.650 4.790 42,455 +0.12(+2.57%)
Jun 26, 2020 4.900 4.940 4.660 4.670 51,400 -0.23(-4.69%)
Jun 25, 2020 4.810 4.970 4.730 4.900 16,488 +0.14(+2.94%)
Jun 24, 2020 4.650 4.990 4.650 4.760 76,761 -0.09(-1.86%)
Jun 23, 2020 4.570 5.300 4.570 4.850 220,542 +0.28(+6.13%)
Jun 22, 2020 4.780 4.780 4.550 4.570 42,823 -0.02(-0.44%)
Jun 19, 2020 4.830 4.860 4.590 4.590 24,600 -0.16(-3.37%)
Jun 18, 2020 4.805 4.869 4.750 4.750 27,975 -0.01(-0.21%)
Jun 17, 2020 5.090 5.090 4.750 4.760 44,207 -0.17(-3.55%)
Jun 16, 2020 5.010 5.060 4.900 4.935 40,607 +0.08(+1.75%)
Jun 15, 2020 5.000 5.030 4.760 4.850 165,757 -0.27(-5.27%)
Jun 12, 2020 5.500 5.570 5.020 5.120 178,200 -0.72(-12.33%)
Jun 11, 2020 6.100 6.240 5.760 5.840 45,445 -0.26(-4.26%)
Jun 10, 2020 6.210 6.230 6.000 6.100 37,181 +0.00(+0.00%)
Jun 09, 2020 5.890 6.220 5.890 6.100 66,819 +0.22(+3.74%)
Jun 08, 2020 5.690 5.940 5.690 5.880 43,983 +0.19(+3.34%)
Jun 05, 2020 5.670 5.900 5.570 5.690 41,500 +0.02(+0.35%)
Jun 04, 2020 5.660 5.680 5.580 5.670 21,350 +0.02(+0.35%)
Jun 03, 2020 5.740 5.740 5.600 5.650 22,329 -0.03(-0.46%)
Jun 02, 2020 5.500 5.680 5.260 5.676 75,793 +0.27(+4.92%)
Jun 01, 2020 5.510 5.590 5.400 5.410 36,073 -0.14(-2.56%)
May 29, 2020 5.550 5.590 5.510 5.552 4,600 +0.05(+0.95%)
May 28, 2020 5.510 5.600 5.500 5.500 7,680 +0.00(+0.00%)
May 27, 2020 5.560 5.650 5.410 5.500 14,884 -0.06(-1.08%)
May 26, 2020 5.800 5.800 5.560 5.560 22,102 -0.01(-0.18%)
May 22, 2020 5.580 5.600 5.540 5.570 7,000 +0.07(+1.27%)
May 21, 2020 5.680 5.680 5.500 5.500 7,799 -0.11(-1.96%)
May 20, 2020 5.620 5.620 5.310 5.610 20,514 -0.05(-0.85%)
May 19, 2020 5.400 5.660 5.199 5.658 26,919 +0.27(+4.97%)
May 18, 2020 5.460 5.560 5.350 5.390 14,993 +0.11(+2.08%)
May 15, 2020 5.120 5.390 5.040 5.280 11,500 +0.16(+3.13%)
May 14, 2020 4.990 5.220 4.845 5.120 23,559 +0.02(+0.39%)
May 13, 2020 5.450 5.450 5.085 5.100 24,562 -0.36(-6.59%)
May 12, 2020 5.630 5.630 5.460 5.460 5,922 -0.10(-1.80%)
May 11, 2020 5.600 5.660 5.470 5.560 19,489 +0.00(+0.00%)
May 08, 2020 5.380 5.680 5.380 5.560 7,200 -0.05(-0.89%)
May 07, 2020 5.360 5.630 5.335 5.610 14,731 +0.37(+7.06%)
May 06, 2020 5.270 5.422 5.180 5.240 10,034 +0.03(+0.58%)
May 05, 2020 5.180 5.310 5.130 5.210 8,347 +0.00(+0.00%)
May 04, 2020 5.340 5.420 5.120 5.210 16,864 -0.14(-2.62%)
May 01, 2020 5.450 5.456 5.160 5.350 17,900 -0.20(-3.60%)
Apr 30, 2020 5.580 5.660 5.350 5.550 9,430 +0.05(+0.91%)
Apr 29, 2020 5.250 5.720 5.240 5.500 40,363 +0.40(+7.84%)
Apr 28, 2020 5.090 5.346 5.080 5.100 21,032 +0.10(+2.00%)
Apr 27, 2020 4.910 5.085 4.910 5.000 37,004 +0.20(+4.17%)
Apr 24, 2020 4.985 4.985 4.799 4.800 13,000 -0.14(-2.83%)
Apr 23, 2020 5.000 5.020 4.780 4.940 13,154 -0.06(-1.20%)
Apr 22, 2020 4.750 5.000 4.650 5.000 18,591 +0.23(+4.82%)
Apr 21, 2020 4.790 4.850 4.690 4.770 21,685 -0.16(-3.25%)
Apr 20, 2020 5.040 5.050 4.810 4.930 19,292 -0.07(-1.40%)
Apr 17, 2020 4.930 5.178 4.920 5.000 18,600 +0.15(+3.09%)
Apr 16, 2020 4.730 4.880 4.690 4.850 20,961 +0.12(+2.54%)
Apr 15, 2020 4.970 5.040 4.720 4.730 29,065 -0.35(-6.89%)
Apr 14, 2020 4.740 5.140 4.330 5.080 76,612 +0.50(+10.80%)
Apr 13, 2020 4.100 4.730 4.050 4.585 112,669 +0.41(+9.69%)
Apr 09, 2020 4.110 4.260 3.900 4.180 97,700 +0.15(+3.72%)
Apr 08, 2020 3.990 4.080 3.950 4.030 173,652 +0.08(+2.03%)
Apr 07, 2020 3.980 4.000 3.945 3.950 20,408 +0.08(+2.07%)
Apr 06, 2020 3.940 3.970 3.860 3.870 38,397 +0.08(+2.11%)
Apr 03, 2020 3.860 3.870 3.710 3.790 49,100 -0.06(-1.56%)
Apr 02, 2020 3.890 3.960 3.850 3.850 31,040 -0.07(-1.79%)
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.