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, 2006 1.772 1.775 1.772 1.772 3,212 +0.00(+0.18%)
Jul 28, 2006 1.795 1.830 1.753 1.769 16,652 -0.04(-2.31%)
Jul 27, 2006 1.788 1.878 1.788 1.811 12,880 +0.02(+1.26%)
Jul 26, 2006 1.791 1.865 1.788 1.788 26,848 -0.00(-0.18%)
Jul 25, 2006 1.772 1.827 1.746 1.791 13,660 -0.02(-1.24%)
Jul 24, 2006 1.801 1.891 1.778 1.814 13,206 -0.00(-0.18%)
Jul 21, 2006 1.778 1.888 1.778 1.817 15,752 +0.02(+1.08%)
Jul 20, 2006 1.782 1.927 1.782 1.798 56,800 -0.01(-0.36%)
Jul 19, 2006 1.782 1.836 1.782 1.804 15,239 -0.03(-1.41%)
Jul 18, 2006 1.804 1.843 1.782 1.830 12,570 -0.04(-1.90%)
Jul 17, 2006 1.856 1.865 1.830 1.865 12,353 +0.02(+0.87%)
Jul 14, 2006 1.875 1.930 1.830 1.849 24,458 -0.03(-1.37%)
Jul 13, 2006 1.936 1.936 1.788 1.875 29,135 +0.00(+0.00%)
Jul 12, 2006 1.875 1.927 1.849 1.875 21,975 -0.04(-2.19%)
Jul 11, 2006 1.853 1.933 1.827 1.917 33,949 +0.06(+3.12%)
Jul 10, 2006 1.911 1.933 1.859 1.859 12,042 -0.08(-3.99%)
Jul 07, 2006 1.888 1.936 1.859 1.936 45,933 +0.00(+0.17%)
Jul 06, 2006 1.978 1.978 1.933 1.933 11,484 +0.02(+0.84%)
Jul 05, 2006 1.853 1.952 1.853 1.917 15,537 +0.03(+1.85%)
Jul 03, 2006 1.882 1.882 1.882 1.882 620 -0.03(-1.82%)
Jun 30, 2006 1.930 1.946 1.865 1.917 13,036 +0.03(+1.71%)
Jun 29, 2006 1.952 1.952 1.843 1.885 30,417 +0.01(+0.34%)
Jun 28, 2006 1.911 1.914 1.862 1.878 10,872 +0.04(+1.92%)
Jun 27, 2006 1.836 1.907 1.827 1.843 17,071 -0.05(-2.67%)
Jun 26, 2006 1.907 1.933 1.862 1.893 37,556 -0.01(-0.73%)
Jun 23, 2006 1.901 1.930 1.811 1.907 55,710 +0.01(+0.34%)
Jun 22, 2006 1.894 1.930 1.885 1.901 10,863 -0.02(-1.01%)
Jun 21, 2006 1.930 1.933 1.862 1.920 20,019 -0.02(-1.00%)
Jun 20, 2006 1.988 1.991 1.878 1.940 26,072 -0.06(-2.90%)
Jun 19, 2006 1.936 1.998 1.856 1.998 58,352 +0.05(+2.65%)
Jun 16, 2006 1.856 1.977 1.853 1.946 52,998 +0.09(+5.04%)
Jun 15, 2006 1.882 1.882 1.724 1.853 166,046 +0.02(+1.05%)
Jun 14, 2006 1.998 2.191 1.798 1.833 202,553 -0.15(-7.76%)
Jun 13, 2006 1.956 1.998 1.940 1.987 34,142 +0.01(+0.63%)
Jun 12, 2006 2.059 2.059 1.964 1.975 14,650 -0.08(-4.07%)
Jun 09, 2006 1.998 2.075 1.972 2.059 55,934 -0.02(-0.93%)
Jun 08, 2006 2.004 2.078 1.911 2.078 56,337 +0.08(+3.87%)
Jun 07, 2006 2.088 2.097 1.888 2.001 94,909 -0.07(-3.25%)
Jun 06, 2006 2.007 2.094 1.909 2.068 73,682 +0.04(+2.04%)
Jun 05, 2006 1.927 2.030 1.849 2.027 48,118 +0.07(+3.80%)
Jun 02, 2006 1.972 2.010 1.952 1.952 30,144 -0.05(-2.57%)
Jun 01, 2006 1.998 2.030 1.943 2.004 29,315 -0.04(-2.05%)
May 31, 2006 1.901 2.046 1.891 2.046 80,166 +0.10(+5.31%)
May 30, 2006 1.972 1.972 1.914 1.943 27,950 -0.02(-0.99%)
May 26, 2006 1.888 1.965 1.888 1.962 76,953 +0.07(+3.92%)
May 25, 2006 1.785 1.888 1.785 1.888 40,654 +0.12(+6.64%)
May 24, 2006 1.788 1.788 1.749 1.770 15,953 -0.01(-0.81%)
May 23, 2006 1.770 1.795 1.766 1.785 16,146 +0.02(+1.09%)
May 22, 2006 1.856 1.859 1.756 1.766 29,678 -0.02(-1.08%)
May 19, 2006 1.804 1.875 1.782 1.785 46,359 -0.04(-2.29%)
May 18, 2006 1.836 1.853 1.811 1.827 9,932 -0.04(-2.24%)
May 17, 2006 1.911 1.914 1.869 1.869 22,658 -0.04(-2.19%)
May 16, 2006 1.873 1.920 1.859 1.911 23,666 +0.04(+2.07%)
May 15, 2006 1.891 1.891 1.869 1.872 7,759 -0.03(-1.69%)
May 12, 2006 1.917 1.930 1.894 1.904 27,127 -0.01(-0.67%)
May 11, 2006 1.917 1.940 1.911 1.917 32,947 +0.00(+0.00%)
May 10, 2006 1.927 1.933 1.901 1.917 19,864 +0.02(+1.02%)
May 09, 2006 1.869 1.930 1.869 1.898 78,598 +0.03(+1.55%)
May 08, 2006 1.865 1.869 1.865 1.869 1,551 +0.01(+0.35%)
May 05, 2006 1.871 1.885 1.862 1.862 6,362 +0.00(+0.17%)
May 04, 2006 1.853 1.869 1.853 1.859 4,035 -0.02(-1.03%)
May 03, 2006 1.830 1.901 1.830 1.878 53,137 -0.00(-0.17%)
May 02, 2006 1.872 1.882 1.862 1.882 13,641 +0.05(+2.46%)
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.