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 (%)
Sep 29, 2006 2.217 2.397 2.159 2.329 188,949 +0.10(+4.48%)
Sep 28, 2006 2.255 2.297 2.191 2.229 161,558 -0.03(-1.22%)
Sep 27, 2006 2.226 2.320 2.226 2.257 174,678 +0.01(+0.51%)
Sep 26, 2006 2.316 2.368 2.178 2.246 242,903 -0.08(-3.46%)
Sep 25, 2006 2.397 2.397 2.207 2.326 258,569 -0.04(-1.50%)
Sep 22, 2006 2.336 2.365 2.275 2.362 123,067 +0.05(+2.09%)
Sep 21, 2006 2.449 2.490 2.284 2.313 291,833 -0.14(-5.77%)
Sep 20, 2006 2.548 2.548 2.362 2.455 208,780 -0.01(-0.26%)
Sep 19, 2006 2.423 2.590 2.420 2.461 577,476 +0.03(+1.06%)
Sep 18, 2006 2.445 2.606 2.323 2.436 628,044 -0.02(-0.92%)
Sep 15, 2006 2.626 2.706 2.449 2.458 846,710 -0.17(-6.38%)
Sep 14, 2006 2.848 3.022 2.603 2.626 2,684,778 -0.16(-5.67%)
Sep 13, 2006 2.065 3.067 2.065 2.784 5,269,028 +0.97(+53.19%)
Sep 12, 2006 1.875 1.875 1.817 1.817 15,519 -0.04(-1.91%)
Sep 11, 2006 1.688 1.869 1.688 1.853 28,313 +0.12(+7.08%)
Sep 08, 2006 1.727 1.733 1.698 1.730 19,675 +0.00(+0.00%)
Sep 07, 2006 1.695 1.730 1.695 1.730 5,897 +0.02(+1.32%)
Sep 06, 2006 1.699 1.724 1.699 1.708 33,599 +0.02(+1.14%)
Sep 05, 2006 1.720 1.720 1.679 1.688 15,866 +0.00(+0.00%)
Sep 01, 2006 1.724 1.724 1.662 1.688 31,348 -0.03(-1.87%)
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%)
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.