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 (%)
Aug 31, 2006 1.711 1.724 1.662 1.720 22,192 +0.01(+0.75%)
Aug 30, 2006 1.624 1.717 1.624 1.708 36,004 -0.00(-0.19%)
Aug 29, 2006 1.695 1.714 1.691 1.711 13,967 +0.02(+0.95%)
Aug 28, 2006 1.653 1.695 1.626 1.695 12,825 +0.05(+2.73%)
Aug 25, 2006 1.653 1.653 1.650 1.650 3,414 -0.01(-0.85%)
Aug 24, 2006 1.691 1.691 1.659 1.664 11,788 -0.01(-0.69%)
Aug 23, 2006 1.737 1.737 1.662 1.675 7,294 +0.00(+0.19%)
Aug 22, 2006 1.682 1.704 1.666 1.672 29,067 -0.05(-2.81%)
Aug 21, 2006 1.720 1.720 1.720 1.720 620 -0.02(-0.93%)
Aug 18, 2006 1.737 1.737 1.691 1.737 3,414 -0.00(-0.19%)
Aug 17, 2006 1.756 1.756 1.688 1.740 18,126 -0.01(-0.55%)
Aug 16, 2006 1.749 1.749 1.749 1.749 0 +0.00(+0.00%)
Aug 15, 2006 1.737 1.769 1.714 1.749 6,828 +0.01(+0.37%)
Aug 14, 2006 1.766 1.766 1.701 1.743 8,768 -0.02(-1.28%)
Aug 11, 2006 1.714 1.769 1.714 1.766 6,362 -0.00(-0.05%)
Aug 10, 2006 1.772 1.791 1.723 1.767 11,484 -0.01(-0.35%)
Aug 09, 2006 1.769 1.782 1.769 1.773 5,236 -0.01(-0.51%)
Aug 08, 2006 1.801 1.801 1.782 1.782 1,862 +0.01(+0.73%)
Aug 07, 2006 1.827 1.827 1.769 1.769 6,757 -0.03(-1.44%)
Aug 04, 2006 1.769 1.833 1.769 1.795 7,852 +0.02(+1.09%)
Aug 03, 2006 1.769 1.788 1.769 1.775 4,562 -0.00(-0.18%)
Aug 02, 2006 1.769 1.778 1.769 1.778 3,802 +0.01(+0.36%)
Aug 01, 2006 1.766 1.772 1.766 1.772 620 +0.00(+0.00%)
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%)
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.