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, 2015 3.735 3.735 3.708 3.708 3,032 -0.02(-0.47%)
Jul 30, 2015 3.700 3.778 3.691 3.726 4,598 +0.00(+0.00%)
Jul 29, 2015 3.763 3.769 3.717 3.726 2,744 +0.03(+0.94%)
Jul 28, 2015 3.665 3.703 3.648 3.691 30,325 -0.06(-1.62%)
Jul 27, 2015 3.813 3.813 3.752 3.752 2,254 -0.04(-1.14%)
Jul 24, 2015 3.813 3.817 3.717 3.795 21,821 -0.02(-0.46%)
Jul 23, 2015 3.813 3.821 3.813 3.813 2,454 +0.03(+0.92%)
Jul 22, 2015 3.717 3.778 3.717 3.778 1,174 +0.03(+0.69%)
Jul 21, 2015 3.743 3.761 3.717 3.752 4,582 -0.03(-0.69%)
Jul 20, 2015 3.762 3.817 3.691 3.778 16,974 +0.02(+0.46%)
Jul 17, 2015 3.735 3.821 3.735 3.761 10,824 -0.02(-0.57%)
Jul 16, 2015 3.778 3.787 3.756 3.782 5,848 +0.04(+1.04%)
Jul 15, 2015 3.821 3.821 3.743 3.743 9,059 -0.03(-0.92%)
Jul 14, 2015 3.743 3.813 3.726 3.778 8,852 +0.01(+0.23%)
Jul 13, 2015 3.821 3.821 3.758 3.769 14,130 -0.04(-1.14%)
Jul 10, 2015 3.804 3.813 3.787 3.813 9,295 +0.05(+1.39%)
Jul 09, 2015 3.735 3.787 3.735 3.761 14,861 +0.03(+0.93%)
Jul 08, 2015 3.665 3.813 3.665 3.726 10,963 +0.00(+0.05%)
Jul 07, 2015 3.743 3.743 3.724 3.724 1,149 -0.05(-1.20%)
Jul 06, 2015 3.752 3.813 3.675 3.769 10,389 +0.01(+0.23%)
Jul 02, 2015 3.795 3.761 3.761 3.761 4,375 -0.02(-0.46%)
Jul 01, 2015 3.803 3.804 3.767 3.778 6,579 +0.09(+2.35%)
Jun 30, 2015 3.752 3.759 3.691 3.691 17,366 -0.09(-2.30%)
Jun 29, 2015 3.795 3.865 3.735 3.778 19,953 -0.08(-2.03%)
Jun 26, 2015 3.752 3.856 3.735 3.856 12,895 +0.17(+4.47%)
Jun 25, 2015 3.759 3.794 3.683 3.691 22,197 +0.03(+0.70%)
Jun 24, 2015 3.665 3.750 3.665 3.665 11,523 -0.04(-1.15%)
Jun 23, 2015 3.717 3.759 3.657 3.708 13,070 +0.00(+0.00%)
Jun 22, 2015 3.759 3.759 3.640 3.708 21,955 -0.10(-2.69%)
Jun 19, 2015 3.725 3.811 3.631 3.811 20,137 +0.12(+3.18%)
Jun 18, 2015 3.710 3.742 3.589 3.693 17,146 -0.02(-0.41%)
Jun 17, 2015 3.708 3.708 3.589 3.708 22,582 +0.03(+0.93%)
Jun 16, 2015 3.589 3.691 3.546 3.674 41,180 +0.05(+1.41%)
Jun 15, 2015 3.546 3.657 3.520 3.623 62,551 +0.13(+3.67%)
Jun 12, 2015 3.460 3.495 3.418 3.495 24,449 +0.02(+0.49%)
Jun 11, 2015 3.473 3.512 3.469 3.478 25,332 -0.03(-0.73%)
Jun 10, 2015 3.460 3.546 3.460 3.503 22,447 -0.03(-0.95%)
Jun 09, 2015 3.460 3.537 3.460 3.537 19,409 +0.06(+1.70%)
Jun 08, 2015 3.460 3.486 3.418 3.478 16,791 +0.07(+2.01%)
Jun 05, 2015 3.375 3.418 3.375 3.409 8,441 -0.01(-0.25%)
Jun 04, 2015 3.413 3.443 3.413 3.418 1,899 +0.02(+0.50%)
Jun 03, 2015 3.341 3.460 3.341 3.401 24,653 +0.03(+0.76%)
Jun 02, 2015 3.409 3.409 3.324 3.375 17,611 +0.02(+0.51%)
Jun 01, 2015 3.384 3.401 3.354 3.358 7,070 -0.02(-0.51%)
May 29, 2015 3.397 3.401 3.358 3.375 3,664 -0.01(-0.25%)
May 28, 2015 3.401 3.403 3.375 3.383 3,152 +0.02(+0.50%)
May 27, 2015 3.409 3.409 3.358 3.366 12,898 -0.02(-0.51%)
May 26, 2015 3.349 3.392 3.349 3.384 16,883 -0.02(-0.50%)
May 22, 2015 3.409 3.401 3.401 3.401 8,309 +0.01(+0.25%)
May 21, 2015 3.384 3.409 3.384 3.392 4,816 -0.03(-0.75%)
May 20, 2015 3.401 3.418 3.375 3.418 3,911 +0.02(+0.50%)
May 19, 2015 3.418 3.418 3.392 3.401 1,987 -0.01(-0.25%)
May 18, 2015 3.418 3.418 3.358 3.409 23,043 +0.02(+0.50%)
May 15, 2015 3.401 3.409 3.384 3.392 12,277 -0.02(-0.50%)
May 14, 2015 3.430 3.443 3.409 3.409 3,371 -0.03(-0.99%)
May 13, 2015 3.418 3.443 3.376 3.443 17,450 +0.08(+2.33%)
May 12, 2015 3.418 3.422 3.349 3.365 21,103 -0.02(-0.55%)
May 11, 2015 3.384 3.486 3.384 3.384 17,209 -0.03(-1.00%)
May 08, 2015 3.443 3.503 3.400 3.418 22,465 +0.01(+0.25%)
May 07, 2015 3.460 3.493 3.372 3.409 20,922 -0.03(-0.99%)
May 06, 2015 3.469 3.478 3.418 3.443 15,518 -0.06(-1.60%)
May 05, 2015 3.554 3.554 3.486 3.499 4,868 -0.05(-1.31%)
May 04, 2015 3.537 3.566 3.537 3.546 1,042 +0.02(+0.46%)
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.