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

RF INDUSTRIES (NQ: RFIL )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2020 4.540 4.550 4.460 4.470 9,100 -0.07(-1.54%)
Jul 30, 2020 4.480 4.540 4.440 4.540 39,742 -0.00(-0.11%)
Jul 29, 2020 4.520 4.560 4.480 4.545 19,412 -0.01(-0.33%)
Jul 28, 2020 4.410 4.578 4.410 4.560 46,999 +0.13(+2.93%)
Jul 27, 2020 4.470 4.500 4.380 4.430 35,157 -0.04(-0.89%)
Jul 24, 2020 4.560 4.627 4.420 4.470 36,500 -0.09(-1.97%)
Jul 23, 2020 4.700 4.730 4.560 4.560 45,746 -0.09(-1.94%)
Jul 22, 2020 4.670 4.700 4.620 4.650 18,409 -0.05(-1.06%)
Jul 21, 2020 4.760 4.760 4.620 4.700 19,482 +0.00(+0.00%)
Jul 20, 2020 4.770 4.770 4.620 4.700 24,834 -0.03(-0.63%)
Jul 17, 2020 4.440 4.780 4.430 4.730 51,700 +0.27(+6.05%)
Jul 16, 2020 4.470 4.490 4.348 4.460 40,053 -0.04(-0.78%)
Jul 15, 2020 4.500 4.600 4.495 4.495 22,710 +0.00(+0.11%)
Jul 14, 2020 4.500 4.530 4.460 4.490 38,003 -0.01(-0.22%)
Jul 13, 2020 4.580 4.580 4.460 4.500 26,533 -0.05(-1.10%)
Jul 10, 2020 4.590 4.600 4.450 4.550 20,500 +0.03(+0.66%)
Jul 09, 2020 4.590 4.676 4.510 4.520 19,229 -0.06(-1.31%)
Jul 08, 2020 4.590 4.680 4.510 4.580 33,065 +0.03(+0.66%)
Jul 07, 2020 4.660 4.680 4.550 4.550 13,921 -0.10(-2.15%)
Jul 06, 2020 4.660 4.750 4.620 4.650 36,178 +0.05(+1.09%)
Jul 02, 2020 4.650 4.715 4.580 4.600 34,400 -0.06(-1.29%)
Jul 01, 2020 4.690 4.734 4.630 4.660 14,850 +0.00(+0.00%)
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%)
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.