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, 2016 2.096 2.096 2.000 2.023 1,292 +0.00(+0.00%)
Aug 30, 2016 2.032 2.050 1.987 2.023 6,588 -0.01(-0.45%)
Aug 29, 2016 2.014 2.050 2.014 2.032 8,044 +0.00(+0.11%)
Aug 26, 2016 2.060 2.060 2.030 2.030 3,728 -0.03(-1.43%)
Aug 25, 2016 2.064 2.069 2.032 2.060 9,521 +0.01(+0.44%)
Aug 24, 2016 2.069 2.087 2.050 2.050 1,807 +0.00(+0.00%)
Aug 23, 2016 2.072 2.096 2.050 2.050 15,148 -0.03(-1.35%)
Aug 22, 2016 1.978 2.096 1.978 2.079 5,298 +0.06(+3.21%)
Aug 19, 2016 2.060 2.087 1.968 2.014 9,950 +0.08(+4.25%)
Aug 18, 2016 2.141 2.141 1.914 1.932 22,314 -0.23(-10.61%)
Aug 17, 2016 2.151 2.161 2.132 2.161 949 +0.04(+1.78%)
Aug 16, 2016 2.137 2.170 2.123 2.123 1,145 -0.05(-2.10%)
Aug 15, 2016 2.169 2.187 2.106 2.169 20,099 +0.01(+0.55%)
Aug 12, 2016 2.207 2.207 2.157 2.157 3,127 -0.03(-1.38%)
Aug 11, 2016 2.169 2.187 2.142 2.187 7,745 +0.01(+0.42%)
Aug 10, 2016 2.205 2.233 2.174 2.178 13,700 -0.05(-2.41%)
Aug 09, 2016 2.096 2.232 2.078 2.232 18,845 +0.12(+5.56%)
Aug 08, 2016 2.114 2.123 2.114 2.114 9,192 +0.01(+0.43%)
Aug 05, 2016 2.078 2.114 2.050 2.105 20,559 +0.03(+1.32%)
Aug 04, 2016 2.062 2.078 2.041 2.078 1,404 +0.00(+0.00%)
Aug 03, 2016 2.066 2.078 2.065 2.078 1,128 -0.02(-0.87%)
Aug 02, 2016 2.006 2.096 2.005 2.096 2,545 +0.01(+0.44%)
Aug 01, 2016 2.114 2.132 2.023 2.087 6,273 +0.00(+0.00%)
Jul 29, 2016 2.078 2.105 2.078 2.087 6,559 +0.02(+0.88%)
Jul 28, 2016 2.096 2.096 2.006 2.069 1,987 -0.01(-0.44%)
Jul 27, 2016 2.078 2.096 2.060 2.078 16,865 +0.04(+1.76%)
Jul 26, 2016 2.069 2.105 2.041 2.042 13,959 +0.01(+0.48%)
Jul 25, 2016 2.069 2.123 2.014 2.032 14,239 +0.01(+0.45%)
Jul 22, 2016 1.987 2.096 1.987 2.023 17,336 +0.05(+2.78%)
Jul 21, 2016 2.005 2.005 1.968 1.968 2,160 -0.09(-4.42%)
Jul 20, 2016 1.968 2.114 1.968 2.060 13,150 -0.00(-0.00%)
Jul 19, 2016 2.078 2.095 1.941 2.060 4,845 -0.02(-0.88%)
Jul 18, 2016 2.096 2.096 2.007 2.078 6,561 +0.08(+3.87%)
Jul 15, 2016 1.996 2.000 1.987 2.000 2,528 +0.03(+1.62%)
Jul 14, 2016 1.937 1.996 1.937 1.968 1,033 -0.02(-0.92%)
Jul 13, 2016 2.023 2.028 1.841 1.987 7,269 -0.05(-2.24%)
Jul 12, 2016 2.050 2.142 2.014 2.032 20,365 -0.01(-0.45%)
Jul 11, 2016 2.023 2.050 1.932 2.041 11,427 +0.00(+0.00%)
Jul 08, 2016 2.028 2.050 1.987 2.041 8,979 +0.04(+1.82%)
Jul 07, 2016 2.023 2.023 1.967 2.005 5,629 +0.01(+0.46%)
Jul 05, 2016 1.978 1.996 1.896 1.996 14,609 +0.02(+0.92%)
Jul 01, 2016 1.968 1.978 1.978 1.978 7,132 -0.02(-0.91%)
Jun 30, 2016 1.905 2.050 1.905 1.996 11,820 +0.08(+4.29%)
Jun 29, 2016 1.859 2.032 1.814 1.914 47,180 +0.04(+1.88%)
Jun 28, 2016 1.932 1.968 1.838 1.879 27,636 -0.04(-1.84%)
Jun 27, 2016 1.968 2.004 1.914 1.914 15,055 +0.00(+0.00%)
Jun 24, 2016 1.932 1.977 1.914 1.914 29,350 -0.04(-1.85%)
Jun 23, 2016 2.158 2.158 1.932 1.950 44,948 -0.14(-6.49%)
Jun 22, 2016 2.084 2.158 2.076 2.085 5,887 -0.06(-2.94%)
Jun 21, 2016 2.148 2.148 2.040 2.148 1,851 -0.04(-1.65%)
Jun 20, 2016 2.148 2.185 1.988 2.185 7,965 +0.04(+1.68%)
Jun 17, 2016 2.058 2.176 2.058 2.148 6,026 +0.05(+2.59%)
Jun 16, 2016 2.167 2.194 2.040 2.094 22,406 -0.04(-1.69%)
Jun 15, 2016 2.185 2.212 2.121 2.130 4,637 -0.05(-2.17%)
Jun 14, 2016 2.228 2.228 2.158 2.178 2,930 +0.02(+0.93%)
Jun 13, 2016 2.167 2.230 2.148 2.158 6,971 -0.08(-3.63%)
Jun 10, 2016 2.185 2.239 2.112 2.239 6,964 +0.00(+0.00%)
Jun 09, 2016 2.185 2.239 2.130 2.239 42,392 +0.02(+0.74%)
Jun 08, 2016 2.139 2.230 2.130 2.222 2,311 +0.06(+3.01%)
Jun 07, 2016 2.185 2.212 2.107 2.158 6,429 -0.05(-2.45%)
Jun 06, 2016 2.167 2.239 2.167 2.212 22,584 +0.03(+1.24%)
Jun 03, 2016 2.158 2.194 2.112 2.185 3,619 -0.01(-0.41%)
Jun 02, 2016 2.185 2.195 2.163 2.194 7,644 +0.04(+1.67%)
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.