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 28, 2018 7.014 7.063 6.769 6.965 236,387 -0.10(-1.39%)
Sep 27, 2018 7.112 7.358 7.063 7.063 131,902 -0.13(-1.77%)
Sep 26, 2018 7.484 7.509 7.069 7.191 203,721 -0.34(-4.55%)
Sep 25, 2018 7.631 7.651 7.289 7.533 176,577 -0.05(-0.65%)
Sep 24, 2018 7.533 7.729 7.387 7.582 210,255 -0.02(-0.32%)
Sep 21, 2018 8.805 8.805 6.800 7.607 467,421 -1.10(-12.64%)
Sep 20, 2018 8.218 8.854 8.071 8.707 169,199 +0.49(+5.95%)
Sep 19, 2018 8.316 8.658 8.071 8.218 139,138 -0.15(-1.75%)
Sep 18, 2018 9.099 9.099 8.169 8.365 293,917 -0.68(-7.57%)
Sep 17, 2018 8.169 9.392 8.169 9.050 343,809 +0.98(+12.12%)
Sep 14, 2018 10.17 10.26 7.974 8.071 555,427 -2.20(-21.43%)
Sep 13, 2018 10.57 10.76 9.979 10.27 456,664 +0.49(+5.00%)
Sep 12, 2018 10.03 10.27 9.392 9.783 290,846 -0.29(-2.91%)
Sep 11, 2018 10.17 10.27 9.832 10.08 120,705 -0.10(-0.96%)
Sep 10, 2018 9.979 10.37 9.832 10.17 115,181 +0.24(+2.46%)
Sep 07, 2018 10.03 10.22 9.783 9.930 96,387 -0.20(-1.93%)
Sep 06, 2018 10.27 10.42 10.03 10.13 89,999 -0.20(-1.90%)
Sep 05, 2018 11.06 11.10 10.13 10.32 192,213 -0.73(-6.64%)
Sep 04, 2018 11.54 11.54 10.91 11.06 128,720 -0.49(-4.24%)
Aug 31, 2018 11.54 11.54 11.54 0 +0.24(+2.16%)
Aug 30, 2018 10.96 11.50 10.76 11.30 135,386 +0.15(+1.32%)
Aug 29, 2018 11.50 11.50 11.10 11.15 115,170 -0.34(-2.98%)
Aug 28, 2018 11.64 11.64 11.26 11.50 75,619 -0.05(-0.42%)
Aug 27, 2018 11.45 11.84 11.26 11.54 201,851 +0.10(+0.86%)
Aug 24, 2018 11.98 12.47 11.10 11.45 351,716 -0.49(-4.10%)
Aug 23, 2018 11.25 11.98 11.15 11.94 431,441 +0.78(+7.02%)
Aug 22, 2018 10.71 11.20 10.62 11.15 170,074 +0.44(+4.11%)
Aug 21, 2018 10.91 11.54 10.54 10.71 285,567 -0.05(-0.45%)
Aug 20, 2018 10.13 11.10 10.13 10.76 246,096 +0.73(+7.32%)
Aug 17, 2018 9.735 10.32 9.686 10.03 68,585 +0.24(+2.50%)
Aug 16, 2018 9.832 10.08 9.735 9.783 66,555 +0.05(+0.50%)
Aug 15, 2018 10.27 10.46 9.637 9.735 123,628 -0.68(-6.57%)
Aug 14, 2018 9.979 10.42 9.979 10.42 72,058 +0.44(+4.41%)
Aug 13, 2018 10.66 10.71 9.588 9.979 233,752 -0.68(-6.42%)
Aug 10, 2018 10.27 10.91 10.27 10.66 180,099 +0.39(+3.81%)
Aug 09, 2018 9.783 10.60 9.735 10.27 298,713 +0.44(+4.48%)
Aug 08, 2018 9.783 9.837 9.686 9.832 69,824 +0.07(+0.75%)
Aug 07, 2018 9.783 9.832 9.637 9.759 74,839 +0.02(+0.25%)
Aug 06, 2018 9.686 9.881 9.490 9.735 90,552 +0.05(+0.50%)
Aug 03, 2018 9.588 9.783 9.490 9.686 69,198 +0.10(+1.02%)
Aug 02, 2018 9.637 9.832 9.539 9.588 84,785 -0.10(-1.01%)
Aug 01, 2018 9.783 10.17 9.441 9.686 136,379 -0.05(-0.50%)
Jul 31, 2018 9.539 9.881 9.392 9.735 97,581 +0.34(+3.65%)
Jul 30, 2018 9.441 9.930 9.294 9.392 102,085 +0.05(+0.52%)
Jul 27, 2018 9.294 9.930 9.245 9.343 257,373 -0.29(-3.05%)
Jul 26, 2018 9.783 8.463 9.637 658,045 +1.17(+13.87%)
Jul 25, 2018 8.365 8.561 8.267 8.463 37,368 +0.10(+1.17%)
Jul 24, 2018 8.952 8.218 8.365 134,648 -0.59(-6.56%)
Jul 23, 2018 8.903 9.148 8.414 8.952 171,734 +0.10(+1.11%)
Jul 20, 2018 8.658 8.952 8.316 8.854 70,949 +0.15(+1.69%)
Jul 19, 2018 9.245 9.294 7.969 8.707 248,457 -0.44(-4.81%)
Jul 18, 2018 8.218 9.148 8.186 9.148 336,300 +0.98(+11.98%)
Jul 17, 2018 7.680 8.365 7.587 8.169 207,578 +0.39(+5.03%)
Jul 16, 2018 7.680 7.876 7.558 7.778 98,759 +0.20(+2.58%)
Jul 13, 2018 7.484 7.680 7.435 7.582 67,787 +0.10(+1.31%)
Jul 12, 2018 7.338 7.533 7.147 7.484 77,469 +0.20(+2.68%)
Jul 11, 2018 7.289 7.360 6.995 7.289 58,390 +0.00(+0.00%)
Jul 10, 2018 7.142 7.435 7.081 7.289 88,077 +0.20(+2.76%)
Jul 09, 2018 7.044 7.044 6.946 7.093 55,275 +0.00(+0.00%)
Jul 06, 2018 6.995 7.289 6.995 7.093 63,339 +0.05(+0.69%)
Jul 05, 2018 7.044 7.191 6.946 7.044 33,313 -0.05(-0.69%)
Jul 03, 2018 7.093 7.093 7.093 0 +0.10(+1.40%)
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.