Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.110 -0.010 (-0.32%)
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, 2021 7.420 7.500 7.300 7.460 37,118 +0.04(+0.54%)
Jun 29, 2021 7.350 7.491 7.350 7.420 21,432 +0.05(+0.68%)
Jun 28, 2021 7.450 7.460 7.310 7.370 32,422 -0.05(-0.67%)
Jun 25, 2021 7.900 7.900 7.410 7.420 158,699 -0.49(-6.19%)
Jun 24, 2021 8.010 8.010 7.770 7.910 19,835 -0.13(-1.62%)
Jun 23, 2021 7.850 8.050 7.600 8.040 65,324 +0.19(+2.42%)
Jun 22, 2021 7.750 7.860 7.600 7.850 62,836 +0.20(+2.61%)
Jun 21, 2021 7.450 7.700 7.340 7.650 66,045 +0.26(+3.52%)
Jun 18, 2021 7.750 7.780 7.250 7.390 68,219 -0.48(-6.10%)
Jun 17, 2021 7.570 7.920 7.410 7.870 174,105 +0.51(+6.93%)
Jun 16, 2021 7.970 7.970 7.260 7.360 170,259 -0.57(-7.19%)
Jun 15, 2021 8.000 8.670 7.700 7.930 752,846 -0.07(-0.88%)
Jun 14, 2021 7.870 8.040 7.852 8.000 436,762 +0.20(+2.56%)
Jun 11, 2021 7.970 8.020 7.800 7.800 78,465 -0.16(-2.01%)
Jun 10, 2021 8.000 8.000 7.910 7.960 26,264 +0.03(+0.38%)
Jun 09, 2021 8.000 8.000 7.910 7.930 14,128 -0.03(-0.38%)
Jun 08, 2021 8.000 8.040 7.940 7.960 87,371 -0.02(-0.25%)
Jun 07, 2021 7.990 8.000 7.910 7.980 27,703 +0.02(+0.25%)
Jun 04, 2021 7.980 7.980 7.650 7.960 66,842 -0.02(-0.25%)
Jun 03, 2021 7.650 8.000 7.610 7.980 62,006 +0.37(+4.86%)
Jun 02, 2021 7.720 7.730 7.520 7.610 17,534 -0.09(-1.17%)
Jun 01, 2021 7.650 7.760 7.600 7.700 14,644 +0.10(+1.32%)
May 28, 2021 7.650 7.657 7.580 7.600 33,938 -0.04(-0.52%)
May 27, 2021 7.700 7.750 7.563 7.640 36,541 -0.07(-0.91%)
May 26, 2021 7.650 7.750 7.600 7.710 52,362 +0.09(+1.18%)
May 25, 2021 7.690 7.690 7.540 7.620 58,785 -0.03(-0.39%)
May 24, 2021 7.500 7.750 7.450 7.650 142,184 +0.15(+2.00%)
May 21, 2021 7.120 7.680 7.120 7.500 277,296 +0.70(+10.29%)
May 20, 2021 6.610 6.870 6.490 6.800 123,389 +0.19(+2.87%)
May 19, 2021 6.450 6.631 6.450 6.610 6,843 +0.02(+0.30%)
May 18, 2021 6.440 6.700 6.180 6.590 33,010 +0.07(+1.07%)
May 17, 2021 6.380 6.600 6.380 6.520 8,559 +0.00(+0.00%)
May 14, 2021 6.270 6.643 6.210 6.520 39,979 +0.24(+3.82%)
May 13, 2021 6.190 6.290 6.190 6.280 15,910 +0.07(+1.13%)
May 12, 2021 6.230 6.300 6.130 6.210 37,902 -0.13(-2.05%)
May 11, 2021 6.260 6.340 6.100 6.340 72,824 -0.06(-0.94%)
May 10, 2021 6.430 6.510 6.400 6.400 14,504 -0.06(-0.93%)
May 07, 2021 6.570 6.660 6.400 6.460 34,879 -0.05(-0.77%)
May 06, 2021 6.500 6.550 6.420 6.510 23,355 +0.00(+0.00%)
May 05, 2021 6.500 6.560 6.480 6.510 8,617 +0.01(+0.15%)
May 04, 2021 6.540 6.600 6.410 6.500 21,299 -0.05(-0.76%)
May 03, 2021 6.460 6.590 6.417 6.550 34,841 +0.10(+1.55%)
Apr 30, 2021 6.400 6.500 6.381 6.450 34,300 +0.00(+0.00%)
Apr 29, 2021 6.500 6.500 6.300 6.450 25,396 -0.03(-0.46%)
Apr 28, 2021 6.470 6.490 6.251 6.480 37,123 +0.00(+0.00%)
Apr 27, 2021 6.390 6.570 6.390 6.480 50,140 +0.00(+0.00%)
Apr 26, 2021 6.600 6.630 6.440 6.480 19,154 -0.07(-1.07%)
Apr 23, 2021 6.390 6.550 6.369 6.550 28,100 +0.14(+2.18%)
Apr 22, 2021 6.410 6.595 6.366 6.410 40,197 +0.01(+0.16%)
Apr 21, 2021 6.330 6.500 6.300 6.400 57,222 +0.08(+1.27%)
Apr 20, 2021 6.330 6.480 6.230 6.320 48,113 -0.09(-1.40%)
Apr 19, 2021 6.860 6.870 6.340 6.410 165,257 -0.34(-5.04%)
Apr 16, 2021 7.050 7.074 6.750 6.750 32,000 -0.29(-4.12%)
Apr 15, 2021 7.080 7.130 6.881 7.040 89,919 +0.01(+0.14%)
Apr 14, 2021 6.970 7.090 6.860 7.030 80,068 +0.09(+1.30%)
Apr 13, 2021 6.910 6.990 6.690 6.940 49,637 +0.06(+0.87%)
Apr 12, 2021 6.750 6.980 6.610 6.880 58,929 +0.16(+2.38%)
Apr 09, 2021 6.440 6.800 6.400 6.720 82,900 +0.32(+5.00%)
Apr 08, 2021 6.460 6.550 6.300 6.400 25,443 -0.04(-0.62%)
Apr 07, 2021 6.650 6.650 6.380 6.440 23,581 -0.16(-2.42%)
Apr 06, 2021 6.580 6.695 6.570 6.600 29,231 +0.03(+0.46%)
Apr 05, 2021 6.310 6.579 6.310 6.570 51,969 +0.33(+5.29%)
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.