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 (%)
Jul 31, 2003 1.211 1.211 1.144 1.144 18,623 -0.03(-2.20%)
Jul 30, 2003 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 29, 2003 1.215 1.215 1.170 1.170 4,966 -0.05(-3.97%)
Jul 28, 2003 1.205 1.224 1.205 1.218 13,656 +0.01(+1.07%)
Jul 25, 2003 1.160 1.205 1.147 1.205 9,621 +0.06(+5.06%)
Jul 24, 2003 1.131 1.147 1.131 1.147 13,656 +0.04(+3.49%)
Jul 23, 2003 1.153 1.153 1.102 1.108 12,105 -0.04(-3.10%)
Jul 22, 2003 1.141 1.144 1.141 1.144 13,656 +0.00(+0.00%)
Jul 21, 2003 1.147 1.147 1.144 1.144 4,966 -0.00(-0.03%)
Jul 18, 2003 1.176 1.176 1.089 1.144 13,036 +0.05(+4.13%)
Jul 17, 2003 1.118 1.131 1.082 1.099 41,281 -0.09(-7.59%)
Jul 16, 2003 1.121 1.208 1.121 1.189 36,004 +0.06(+5.13%)
Jul 15, 2003 1.079 1.195 1.079 1.131 42,522 +0.05(+4.15%)
Jul 14, 2003 1.050 1.115 1.050 1.086 44,074 +0.04(+3.69%)
Jul 11, 2003 1.047 1.047 1.034 1.047 22,968 +0.00(+0.00%)
Jul 10, 2003 1.031 1.076 1.012 1.047 34,452 +0.02(+1.56%)
Jul 09, 2003 1.009 1.047 1.009 1.031 32,900 +0.03(+3.19%)
Jul 08, 2003 1.028 1.028 0.9988 0.9991 49,040 -0.01(-1.24%)
Jul 07, 2003 1.025 1.025 0.9891 1.012 60,835 +0.03(+2.95%)
Jul 03, 2003 0.9923 0.9923 0.9827 0.9827 17,071 -0.01(-1.33%)
Jul 02, 2003 0.9891 0.9959 0.9891 0.9959 5,586 +0.01(+1.34%)
Jul 01, 2003 0.9988 0.9988 0.9698 0.9827 3,724 -0.06(-6.15%)
Jun 30, 2003 1.015 1.128 0.9665 1.047 65,180 +0.03(+3.17%)
Jun 27, 2003 1.008 1.015 1.008 1.015 3,724 +0.03(+3.24%)
Jun 26, 2003 0.9923 0.9988 0.9827 0.9830 9,001 -0.02(-1.58%)
Jun 25, 2003 0.9730 0.9988 0.9665 0.9988 72,940 +0.04(+4.38%)
Jun 24, 2003 0.9665 0.9665 0.9569 0.9569 11,484 -0.01(-0.67%)
Jun 23, 2003 0.9537 0.9665 0.9537 0.9633 18,623 +0.02(+1.70%)
Jun 20, 2003 0.9472 0.9472 0.9472 0.9472 6,207 -0.01(-0.93%)
Jun 19, 2003 0.9561 0.9561 0.9561 0.9561 0 +0.00(+0.00%)
Jun 18, 2003 0.9343 0.9984 0.9343 0.9561 36,625 -0.00(-0.11%)
Jun 17, 2003 0.9504 0.9891 0.9504 0.9572 20,795 -0.03(-2.59%)
Jun 16, 2003 0.9665 0.9988 0.9472 0.9827 48,730 +0.01(+0.66%)
Jun 13, 2003 0.9633 0.9762 0.9601 0.9762 15,519 +0.05(+5.21%)
Jun 12, 2003 0.9346 0.9346 0.9279 0.9279 2,793 -0.03(-2.70%)
Jun 11, 2003 0.9053 0.9665 0.9053 0.9537 32,900 -0.01(-1.30%)
Jun 10, 2003 0.9440 0.9665 0.8441 0.9662 44,074 -0.02(-1.67%)
Jun 09, 2003 0.9827 0.9827 0.9827 0.9827 620 +0.00(+0.00%)
Jun 06, 2003 0.9827 0.9827 0.9827 0.9827 0 +0.00(+0.00%)
Jun 05, 2003 1.037 1.037 0.9343 0.9827 11,484 -0.06(-6.15%)
Jun 04, 2003 0.9408 1.047 0.9247 1.047 4,345 +0.11(+11.30%)
Jun 03, 2003 0.9698 0.9827 0.9408 0.9408 30,417 -0.04(-4.26%)
Jun 02, 2003 1.018 1.066 0.9247 0.9827 43,453 -0.03(-3.17%)
May 30, 2003 1.015 1.015 1.015 1.015 2,793 +0.05(+4.97%)
May 29, 2003 0.9665 1.015 0.9279 0.9669 34,142 +0.00(+0.03%)
May 28, 2003 0.9827 0.9827 0.9182 0.9665 63,008 +0.00(+0.33%)
May 27, 2003 0.9053 0.9633 0.8957 0.9633 18,312 -0.00(-0.33%)
May 23, 2003 1.015 1.060 0.9665 0.9665 44,074 -0.05(-4.76%)
May 22, 2003 0.8763 1.047 0.8216 1.015 99,012 +0.14(+15.81%)
May 21, 2003 0.8763 0.8763 0.8763 0.8763 931 -0.04(-3.89%)
May 20, 2003 0.9118 0.9118 0.9118 0.9118 1,551 -0.01(-0.70%)
May 19, 2003 0.9247 0.9247 0.9182 0.9182 14,277 -0.01(-0.70%)
May 16, 2003 0.9665 0.9665 0.9247 0.9247 12,725 -0.04(-4.33%)
May 15, 2003 0.9665 0.9665 0.9665 0.9665 0 +0.00(+0.00%)
May 14, 2003 0.9665 0.9665 0.9665 0.9665 0 +0.00(+0.00%)
May 13, 2003 0.9665 1.015 0.9504 0.9665 8,380 +0.02(+1.69%)
May 12, 2003 1.012 1.018 0.9504 0.9504 48,109 -0.03(-3.28%)
May 09, 2003 0.9601 1.018 0.9601 0.9827 12,105 +0.02(+2.35%)
May 08, 2003 0.9247 0.9601 0.9247 0.9601 12,415 +0.07(+8.36%)
May 07, 2003 0.9247 0.9440 0.8860 0.8860 5,586 -0.06(-6.14%)
May 06, 2003 0.9440 0.9440 0.9440 0.9440 1,551 +0.00(+0.00%)
May 05, 2003 0.9247 0.9440 0.9021 0.9440 8,070 +0.02(+2.09%)
May 02, 2003 0.8570 0.9247 0.8570 0.9247 6,828 +0.06(+7.49%)
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.