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 (%)
Aug 31, 2015 3.665 3.674 3.630 3.639 5,213 -0.01(-0.24%)
Aug 28, 2015 3.668 3.668 3.648 3.648 1,664 -0.03(-0.94%)
Aug 27, 2015 3.622 3.682 3.604 3.682 16,938 +0.11(+3.16%)
Aug 26, 2015 3.639 3.639 3.561 3.570 11,416 -0.04(-1.01%)
Aug 25, 2015 3.578 3.648 3.543 3.606 14,328 +0.05(+1.27%)
Aug 24, 2015 3.517 3.563 3.483 3.561 21,521 -0.03(-0.72%)
Aug 21, 2015 3.687 3.687 3.543 3.587 12,439 -0.11(-3.05%)
Aug 20, 2015 3.604 3.700 3.604 3.700 3,157 +0.03(+0.71%)
Aug 19, 2015 3.639 3.700 3.639 3.674 1,202 -0.02(-0.47%)
Aug 18, 2015 3.674 3.691 3.674 3.691 3,268 +0.01(+0.24%)
Aug 17, 2015 3.578 3.691 3.578 3.682 6,165 +0.06(+1.68%)
Aug 14, 2015 3.592 3.622 3.592 3.622 6,169 -0.03(-0.71%)
Aug 13, 2015 3.630 3.648 3.613 3.648 3,610 +0.01(+0.24%)
Aug 12, 2015 3.604 3.639 3.570 3.639 14,442 +0.04(+1.21%)
Aug 11, 2015 3.596 3.648 3.574 3.596 18,242 -0.03(-0.96%)
Aug 10, 2015 3.604 3.648 3.604 3.630 20,488 -0.03(-0.71%)
Aug 07, 2015 3.661 3.708 3.613 3.656 7,523 +0.00(+0.00%)
Aug 06, 2015 3.665 3.674 3.604 3.656 11,404 -0.07(-1.86%)
Aug 05, 2015 3.702 3.742 3.674 3.726 11,380 +0.04(+1.18%)
Aug 04, 2015 3.674 3.735 3.674 3.682 6,518 -0.03(-0.70%)
Aug 03, 2015 3.745 3.745 3.708 3.708 1,010 +0.00(+0.00%)
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%)
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.