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 30, 2020 4.510 4.610 4.410 4.440 12,106 -0.08(-1.77%)
Sep 29, 2020 4.450 4.520 4.380 4.520 13,911 +0.04(+0.89%)
Sep 28, 2020 4.350 4.499 4.340 4.480 16,856 +0.13(+2.99%)
Sep 25, 2020 4.360 4.360 4.303 4.350 12,600 +0.00(+0.00%)
Sep 24, 2020 4.400 4.410 4.315 4.350 35,324 -0.06(-1.36%)
Sep 23, 2020 4.610 4.630 4.400 4.410 23,232 -0.23(-4.96%)
Sep 22, 2020 4.740 4.740 4.580 4.640 18,628 -0.04(-0.85%)
Sep 21, 2020 4.900 4.900 4.640 4.680 36,092 -0.22(-4.49%)
Sep 18, 2020 4.900 4.940 4.840 4.900 27,100 -0.05(-1.01%)
Sep 17, 2020 4.850 5.000 4.812 4.950 20,684 +0.02(+0.41%)
Sep 16, 2020 4.960 4.990 4.850 4.930 72,970 +0.07(+1.44%)
Sep 15, 2020 4.440 4.960 4.440 4.860 224,357 +0.51(+11.72%)
Sep 14, 2020 4.300 4.350 4.110 4.350 90,348 +0.05(+1.16%)
Sep 11, 2020 4.100 4.300 4.050 4.300 76,100 +0.22(+5.39%)
Sep 10, 2020 4.300 4.300 4.060 4.080 43,109 -0.11(-2.63%)
Sep 09, 2020 4.280 4.300 4.182 4.190 23,668 -0.07(-1.64%)
Sep 08, 2020 4.290 4.342 4.250 4.260 22,637 -0.12(-2.74%)
Sep 04, 2020 4.440 4.440 4.230 4.380 34,900 +0.03(+0.69%)
Sep 03, 2020 4.410 4.440 4.220 4.350 28,326 +0.00(+0.00%)
Sep 02, 2020 4.260 4.400 4.240 4.350 29,990 +0.15(+3.57%)
Sep 01, 2020 4.160 4.250 4.160 4.200 14,984 +0.08(+1.94%)
Aug 31, 2020 4.200 4.240 4.110 4.120 54,707 -0.11(-2.60%)
Aug 28, 2020 4.260 4.290 4.180 4.230 47,600 +0.02(+0.48%)
Aug 27, 2020 4.480 4.500 4.170 4.210 122,896 -0.27(-6.03%)
Aug 26, 2020 4.380 4.565 4.380 4.480 27,029 +0.08(+1.82%)
Aug 25, 2020 4.410 4.410 4.370 4.400 8,564 -0.02(-0.45%)
Aug 24, 2020 4.480 4.507 4.370 4.420 19,077 -0.02(-0.45%)
Aug 21, 2020 4.460 4.490 4.400 4.440 30,700 -0.03(-0.67%)
Aug 20, 2020 4.550 4.580 4.450 4.470 16,965 -0.08(-1.76%)
Aug 19, 2020 4.530 4.580 4.510 4.550 10,164 +0.03(+0.66%)
Aug 18, 2020 4.560 4.620 4.510 4.520 22,633 -0.03(-0.66%)
Aug 17, 2020 4.750 4.800 4.550 4.550 31,483 -0.18(-3.81%)
Aug 14, 2020 4.840 4.840 4.660 4.730 52,300 -0.06(-1.25%)
Aug 13, 2020 4.430 4.860 4.380 4.790 447,626 +0.39(+8.86%)
Aug 12, 2020 4.460 4.460 4.380 4.400 17,873 +0.00(+0.00%)
Aug 11, 2020 4.380 4.480 4.380 4.400 23,342 +0.01(+0.23%)
Aug 10, 2020 4.290 4.430 4.290 4.390 27,407 +0.10(+2.33%)
Aug 07, 2020 4.310 4.320 4.270 4.290 23,600 -0.02(-0.46%)
Aug 06, 2020 4.440 4.440 4.250 4.310 37,924 -0.11(-2.49%)
Aug 05, 2020 4.460 4.495 4.420 4.420 20,355 -0.03(-0.67%)
Aug 04, 2020 4.400 4.470 4.400 4.450 14,320 +0.08(+1.83%)
Aug 03, 2020 4.410 4.445 4.370 4.370 37,050 -0.10(-2.24%)
Jul 31, 2020 4.540 4.550 4.460 4.470 9,100 -0.07(-1.54%)
Jul 30, 2020 4.480 4.540 4.440 4.540 39,742 -0.00(-0.11%)
Jul 29, 2020 4.520 4.560 4.480 4.545 19,412 -0.01(-0.33%)
Jul 28, 2020 4.410 4.578 4.410 4.560 46,999 +0.13(+2.93%)
Jul 27, 2020 4.470 4.500 4.380 4.430 35,157 -0.04(-0.89%)
Jul 24, 2020 4.560 4.627 4.420 4.470 36,500 -0.09(-1.97%)
Jul 23, 2020 4.700 4.730 4.560 4.560 45,746 -0.09(-1.94%)
Jul 22, 2020 4.670 4.700 4.620 4.650 18,409 -0.05(-1.06%)
Jul 21, 2020 4.760 4.760 4.620 4.700 19,482 +0.00(+0.00%)
Jul 20, 2020 4.770 4.770 4.620 4.700 24,834 -0.03(-0.63%)
Jul 17, 2020 4.440 4.780 4.430 4.730 51,700 +0.27(+6.05%)
Jul 16, 2020 4.470 4.490 4.348 4.460 40,053 -0.04(-0.78%)
Jul 15, 2020 4.500 4.600 4.495 4.495 22,710 +0.00(+0.11%)
Jul 14, 2020 4.500 4.530 4.460 4.490 38,003 -0.01(-0.22%)
Jul 13, 2020 4.580 4.580 4.460 4.500 26,533 -0.05(-1.10%)
Jul 10, 2020 4.590 4.600 4.450 4.550 20,500 +0.03(+0.66%)
Jul 09, 2020 4.590 4.676 4.510 4.520 19,229 -0.06(-1.31%)
Jul 08, 2020 4.590 4.680 4.510 4.580 33,065 +0.03(+0.66%)
Jul 07, 2020 4.660 4.680 4.550 4.550 13,921 -0.10(-2.15%)
Jul 06, 2020 4.660 4.750 4.620 4.650 36,178 +0.05(+1.09%)
Jul 02, 2020 4.650 4.715 4.580 4.600 34,400 -0.06(-1.29%)
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.