Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.216 2.361 2.188 2.265 40,669 +0.09(+4.01%)
Sep 28, 2017 2.168 2.216 2.120 2.177 7,053 +0.03(+1.32%)
Sep 27, 2017 2.197 2.197 2.149 2.149 57,149 +0.00(+0.00%)
Sep 26, 2017 2.101 2.197 2.069 2.149 31,029 -0.05(-2.17%)
Sep 25, 2017 2.149 2.197 2.053 2.197 38,072 +0.05(+2.22%)
Sep 22, 2017 2.149 2.149 2.006 2.149 27,317 +0.05(+2.27%)
Sep 21, 2017 2.149 2.149 2.101 2.101 9,353 -0.05(-2.22%)
Sep 20, 2017 2.244 2.244 2.149 2.149 8,216 -0.05(-2.17%)
Sep 19, 2017 2.101 2.292 2.101 2.197 87,778 +0.10(+4.55%)
Sep 18, 2017 2.070 2.197 2.010 2.101 40,544 +0.05(+2.33%)
Sep 15, 2017 2.149 2.197 2.053 2.053 39,174 -0.07(-3.15%)
Sep 14, 2017 1.915 2.149 1.915 2.120 95,756 +0.21(+11.00%)
Sep 13, 2017 1.910 2.053 1.905 1.910 63,268 +0.00(+0.00%)
Sep 12, 2017 1.767 1.910 1.767 1.910 149,335 +0.24(+14.29%)
Sep 11, 2017 1.719 1.767 1.671 1.671 17,399 -0.05(-2.78%)
Sep 08, 2017 1.767 1.767 1.719 1.719 5,603 +0.00(+0.00%)
Sep 07, 2017 1.767 1.767 1.719 1.719 3,439 +0.00(+0.00%)
Sep 06, 2017 1.719 1.815 1.719 1.719 18,516 -0.05(-2.70%)
Sep 05, 2017 1.767 1.767 1.719 1.767 5,957 +0.04(+2.24%)
Sep 01, 2017 1.767 1.719 1.728 4,040 +0.01(+0.52%)
Aug 31, 2017 1.767 1.815 1.719 1.719 8,610 -0.05(-2.70%)
Aug 30, 2017 1.719 1.767 1.719 1.767 3,760 +0.02(+1.37%)
Aug 29, 2017 1.762 1.762 1.719 1.743 6,922 +0.02(+1.39%)
Aug 28, 2017 1.719 1.767 1.719 1.719 11,973 +0.00(+0.00%)
Aug 25, 2017 1.719 1.719 1.719 1.719 471 -0.00(-0.28%)
Aug 24, 2017 1.815 1.815 1.724 1.724 2,714 -0.02(-1.19%)
Aug 23, 2017 1.719 1.760 1.719 1.745 11,338 +0.02(+1.21%)
Aug 22, 2017 1.719 1.767 1.719 1.724 6,111 +0.00(+0.28%)
Aug 21, 2017 1.719 1.767 1.719 1.719 9,921 -0.05(-2.70%)
Aug 18, 2017 1.815 1.815 1.719 1.767 7,238 +0.05(+2.78%)
Aug 17, 2017 1.815 1.815 1.719 1.719 458 -0.10(-5.26%)
Aug 16, 2017 1.767 1.815 1.719 1.815 25,891 +0.10(+5.56%)
Aug 15, 2017 1.767 1.767 1.719 1.719 9,773 -0.02(-1.37%)
Aug 14, 2017 1.767 1.862 1.719 1.743 41,638 -0.07(-3.95%)
Aug 11, 2017 1.862 1.862 1.719 1.815 45,969 +0.00(+0.00%)
Aug 10, 2017 1.862 1.862 1.767 1.815 13,252 +0.00(+0.00%)
Aug 09, 2017 1.815 1.862 1.767 1.815 53,148 +0.05(+2.70%)
Aug 08, 2017 1.767 1.767 1.719 1.767 750 +0.00(+0.00%)
Aug 07, 2017 1.815 1.815 1.719 1.767 3,154 -0.05(-2.63%)
Aug 04, 2017 1.767 1.815 1.767 1.815 4,906 +0.05(+2.70%)
Aug 03, 2017 1.767 1.815 1.719 1.767 6,467 -0.05(-2.63%)
Aug 02, 2017 1.767 1.815 1.719 1.815 37,256 +0.02(+1.33%)
Aug 01, 2017 1.810 1.815 1.767 1.791 5,454 +0.02(+0.97%)
Jul 31, 2017 1.767 1.774 1.767 1.774 2,896 +0.05(+3.16%)
Jul 28, 2017 1.767 1.862 1.719 1.719 4,780 -0.05(-2.70%)
Jul 27, 2017 1.767 1.815 1.767 1.767 8,919 -0.05(-2.63%)
Jul 26, 2017 1.767 1.855 1.767 1.815 2,462 +0.05(+2.70%)
Jul 25, 2017 1.801 1.862 1.767 1.767 30,305 -0.05(-2.63%)
Jul 24, 2017 1.815 1.815 1.719 1.815 8,312 +0.02(+1.34%)
Jul 21, 2017 1.767 1.815 1.767 1.791 2,906 +0.02(+1.34%)
Jul 20, 2017 1.815 1.815 1.726 1.767 6,892 -0.00(-0.27%)
Jul 19, 2017 1.767 1.815 1.719 1.772 23,235 +0.05(+3.06%)
Jul 18, 2017 1.815 1.815 1.719 1.719 16,850 -0.10(-5.26%)
Jul 17, 2017 1.767 1.862 1.731 1.815 6,054 +0.05(+2.70%)
Jul 14, 2017 1.815 1.815 1.719 1.767 7,462 -0.05(-2.63%)
Jul 13, 2017 1.910 1.910 1.767 1.815 19,350 -0.05(-2.56%)
Jul 12, 2017 1.910 1.910 1.815 1.862 19,811 +0.10(+5.41%)
Jul 11, 2017 1.815 1.862 1.767 1.767 41,595 -0.05(-2.63%)
Jul 10, 2017 1.767 1.815 1.767 1.815 21,541 +0.05(+2.70%)
Jul 07, 2017 1.719 1.767 1.671 1.767 23,845 +0.05(+2.78%)
Jul 06, 2017 1.671 1.767 1.671 1.719 6,498 +0.05(+2.86%)
Jul 05, 2017 1.671 1.719 1.671 1.671 2,643 -0.05(-2.78%)
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.