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 (%)
Sep 30, 2003 1.172 1.263 1.172 1.260 18,623 +0.07(+5.65%)
Sep 29, 2003 1.289 1.289 1.169 1.192 7,759 -0.03(-2.63%)
Sep 26, 2003 1.225 1.225 1.225 1.225 1,551 -0.04(-3.06%)
Sep 25, 2003 1.266 1.289 1.237 1.263 13,967 +0.03(+2.11%)
Sep 24, 2003 1.289 1.237 1.234 1.237 27,624 -0.05(-4.00%)
Sep 23, 2003 1.260 1.289 1.215 1.289 28,555 +0.08(+6.38%)
Sep 22, 2003 1.263 1.286 1.211 1.211 7,759 -0.05(-4.11%)
Sep 19, 2003 1.266 1.308 1.263 1.263 6,828 +0.00(+0.00%)
Sep 18, 2003 1.292 1.292 1.263 1.263 9,932 -0.03(-2.22%)
Sep 17, 2003 1.240 1.302 1.240 1.292 8,690 +0.04(+3.09%)
Sep 16, 2003 1.257 1.312 1.250 1.253 20,175 -0.04(-2.99%)
Sep 15, 2003 1.347 1.353 1.234 1.292 32,900 -0.05(-3.61%)
Sep 12, 2003 1.257 1.340 1.257 1.340 25,141 +0.06(+4.79%)
Sep 11, 2003 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Sep 10, 2003 1.189 1.286 1.189 1.279 12,105 -0.01(-0.60%)
Sep 09, 2003 1.189 1.318 1.189 1.287 48,109 -0.03(-2.35%)
Sep 08, 2003 1.305 1.424 1.257 1.318 113,600 +0.05(+3.54%)
Sep 05, 2003 1.263 1.273 1.144 1.273 17,071 +0.00(+0.00%)
Sep 04, 2003 1.221 1.273 1.157 1.273 8,070 +0.01(+0.51%)
Sep 03, 2003 1.173 1.266 1.144 1.266 27,934 +0.11(+9.47%)
Sep 02, 2003 1.176 1.176 1.153 1.157 3,724 -0.04(-3.49%)
Aug 29, 2003 1.176 1.205 1.176 1.199 6,207 +0.05(+3.91%)
Aug 28, 2003 1.160 1.179 1.153 1.153 2,172 -0.02(-1.94%)
Aug 27, 2003 1.176 1.176 1.176 1.176 310 -0.02(-1.32%)
Aug 26, 2003 1.234 1.234 1.192 1.192 8,380 -0.08(-6.33%)
Aug 25, 2003 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Aug 22, 2003 1.196 1.321 1.192 1.273 31,038 +0.07(+5.61%)
Aug 21, 2003 1.205 1.205 1.205 1.205 931 -0.02(-1.58%)
Aug 20, 2003 1.089 1.240 1.089 1.224 16,450 +0.03(+2.15%)
Aug 19, 2003 1.189 1.240 1.134 1.199 16,140 -0.01(-1.06%)
Aug 18, 2003 1.208 1.211 1.208 1.211 2,793 -0.01(-1.05%)
Aug 15, 2003 1.189 1.224 1.186 1.224 931 -0.02(-1.30%)
Aug 14, 2003 1.244 1.244 1.240 1.240 4,655 +0.04(+3.19%)
Aug 13, 2003 1.208 1.244 1.202 1.202 31,038 +0.02(+1.94%)
Aug 12, 2003 1.163 1.195 1.163 1.179 17,071 -0.03(-2.40%)
Aug 11, 2003 1.189 1.208 1.143 1.208 11,173 +0.01(+0.54%)
Aug 08, 2003 1.112 1.202 1.108 1.202 28,245 +0.07(+6.57%)
Aug 07, 2003 1.105 1.128 1.079 1.128 51,834 +0.02(+1.74%)
Aug 06, 2003 1.079 1.109 1.079 1.108 25,141 +0.03(+2.69%)
Aug 05, 2003 1.063 1.079 1.063 1.079 17,691 -0.05(-4.29%)
Aug 04, 2003 1.115 1.208 1.112 1.128 40,970 +0.02(+1.74%)
Aug 01, 2003 1.144 1.144 1.108 1.108 10,242 -0.04(-3.10%)
Jul 31, 2003 1.211 1.211 1.144 1.144 18,623 -0.03(-2.20%)
Jul 30, 2003 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 29, 2003 1.215 1.215 1.170 1.170 4,966 -0.05(-3.97%)
Jul 28, 2003 1.205 1.224 1.205 1.218 13,656 +0.01(+1.07%)
Jul 25, 2003 1.160 1.205 1.147 1.205 9,621 +0.06(+5.06%)
Jul 24, 2003 1.131 1.147 1.131 1.147 13,656 +0.04(+3.49%)
Jul 23, 2003 1.153 1.153 1.102 1.108 12,105 -0.04(-3.10%)
Jul 22, 2003 1.141 1.144 1.141 1.144 13,656 +0.00(+0.00%)
Jul 21, 2003 1.147 1.147 1.144 1.144 4,966 -0.00(-0.03%)
Jul 18, 2003 1.176 1.176 1.089 1.144 13,036 +0.05(+4.13%)
Jul 17, 2003 1.118 1.131 1.082 1.099 41,281 -0.09(-7.59%)
Jul 16, 2003 1.121 1.208 1.121 1.189 36,004 +0.06(+5.13%)
Jul 15, 2003 1.079 1.195 1.079 1.131 42,522 +0.05(+4.15%)
Jul 14, 2003 1.050 1.115 1.050 1.086 44,074 +0.04(+3.69%)
Jul 11, 2003 1.047 1.047 1.034 1.047 22,968 +0.00(+0.00%)
Jul 10, 2003 1.031 1.076 1.012 1.047 34,452 +0.02(+1.56%)
Jul 09, 2003 1.009 1.047 1.009 1.031 32,900 +0.03(+3.19%)
Jul 08, 2003 1.028 1.028 0.9988 0.9991 49,040 -0.01(-1.24%)
Jul 07, 2003 1.025 1.025 0.9891 1.012 60,835 +0.03(+2.95%)
Jul 03, 2003 0.9923 0.9923 0.9827 0.9827 17,071 -0.01(-1.33%)
Jul 02, 2003 0.9891 0.9959 0.9891 0.9959 5,586 +0.01(+1.34%)
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.