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, 2021 8.060 8.150 7.900 8.150 5,612 +0.15(+1.88%)
Sep 29, 2021 7.970 8.160 7.970 8.000 1,973 +0.05(+0.63%)
Sep 28, 2021 8.280 8.500 7.940 7.950 15,276 -0.46(-5.47%)
Sep 27, 2021 8.320 8.480 8.053 8.410 9,510 +0.09(+1.08%)
Sep 24, 2021 8.160 8.450 8.117 8.320 14,301 +0.17(+2.09%)
Sep 23, 2021 8.178 8.178 8.070 8.150 5,651 +0.21(+2.64%)
Sep 22, 2021 7.870 8.240 7.745 7.940 18,940 +0.06(+0.76%)
Sep 21, 2021 7.790 7.940 7.710 7.880 15,842 +0.01(+0.13%)
Sep 20, 2021 8.000 8.000 7.700 7.870 15,259 -0.32(-3.91%)
Sep 17, 2021 7.840 8.200 7.810 8.190 25,019 +0.29(+3.67%)
Sep 16, 2021 8.000 8.030 7.710 7.900 17,145 -0.11(-1.37%)
Sep 15, 2021 8.440 8.500 8.000 8.010 30,894 -0.47(-5.54%)
Sep 14, 2021 8.880 8.929 8.350 8.480 107,092 -0.40(-4.50%)
Sep 13, 2021 8.580 8.990 8.540 8.880 183,439 +0.38(+4.47%)
Sep 10, 2021 8.410 8.560 8.410 8.500 9,926 +0.12(+1.43%)
Sep 09, 2021 8.390 8.550 8.340 8.380 7,503 +0.00(+0.00%)
Sep 08, 2021 8.548 8.548 8.360 8.380 10,714 -0.06(-0.71%)
Sep 07, 2021 8.440 8.560 8.320 8.440 17,352 -0.02(-0.24%)
Sep 03, 2021 8.300 8.460 8.300 8.460 11,794 +0.17(+2.05%)
Sep 02, 2021 8.260 8.361 8.260 8.290 6,273 -0.01(-0.12%)
Sep 01, 2021 8.340 8.400 8.020 8.300 26,334 -0.10(-1.19%)
Aug 31, 2021 8.500 8.540 8.140 8.400 45,061 +0.20(+2.44%)
Aug 30, 2021 8.290 8.381 8.175 8.200 10,172 -0.05(-0.61%)
Aug 27, 2021 8.110 8.300 8.035 8.250 24,516 +0.13(+1.66%)
Aug 26, 2021 8.090 8.190 8.090 8.115 12,721 +0.06(+0.81%)
Aug 25, 2021 8.200 8.200 7.970 8.050 6,976 -0.06(-0.74%)
Aug 24, 2021 7.962 8.139 7.950 8.110 4,230 +0.17(+2.14%)
Aug 23, 2021 7.870 8.200 7.870 7.940 13,980 +0.10(+1.28%)
Aug 20, 2021 7.940 7.998 7.811 7.840 18,720 -0.11(-1.38%)
Aug 19, 2021 7.880 7.980 7.810 7.950 6,036 +0.02(+0.25%)
Aug 18, 2021 8.000 8.158 7.862 7.930 30,283 -0.17(-2.10%)
Aug 17, 2021 8.050 8.140 7.760 8.100 47,947 -0.02(-0.25%)
Aug 16, 2021 8.090 8.380 7.470 8.120 29,445 -0.26(-3.10%)
Aug 13, 2021 8.390 8.500 8.360 8.380 7,624 -0.04(-0.48%)
Aug 12, 2021 8.540 8.540 8.350 8.420 13,049 -0.12(-1.41%)
Aug 11, 2021 8.450 8.550 8.450 8.540 6,446 +0.07(+0.83%)
Aug 10, 2021 8.460 8.560 8.450 8.470 15,851 +0.01(+0.12%)
Aug 09, 2021 8.590 8.590 8.460 8.460 14,152 -0.16(-1.86%)
Aug 06, 2021 8.610 8.840 8.600 8.620 18,202 -0.11(-1.26%)
Aug 05, 2021 8.920 8.980 8.530 8.730 43,576 -0.32(-3.54%)
Aug 04, 2021 9.150 9.390 8.910 9.050 23,893 -0.16(-1.74%)
Aug 03, 2021 9.250 9.550 8.832 9.210 40,314 -0.12(-1.29%)
Aug 02, 2021 9.620 9.620 9.080 9.330 44,449 -0.24(-2.51%)
Jul 30, 2021 9.590 9.630 9.300 9.570 28,755 -0.03(-0.26%)
Jul 29, 2021 9.430 9.630 9.400 9.595 63,908 +0.18(+1.86%)
Jul 28, 2021 9.300 9.420 9.200 9.420 38,350 +0.10(+1.07%)
Jul 27, 2021 9.330 9.360 9.220 9.320 39,528 -0.01(-0.11%)
Jul 26, 2021 9.290 9.360 9.210 9.330 31,957 +0.07(+0.76%)
Jul 23, 2021 9.200 9.260 9.050 9.260 66,638 +0.10(+1.09%)
Jul 22, 2021 9.020 9.160 8.780 9.160 35,874 +0.20(+2.23%)
Jul 21, 2021 8.840 9.005 8.807 8.960 24,218 +0.12(+1.36%)
Jul 20, 2021 8.620 9.070 8.620 8.840 62,451 +0.24(+2.79%)
Jul 19, 2021 8.500 8.680 8.270 8.600 53,035 -0.09(-1.04%)
Jul 16, 2021 8.550 8.750 8.470 8.690 66,558 +0.19(+2.24%)
Jul 15, 2021 8.400 8.500 8.280 8.500 72,702 +0.33(+4.04%)
Jul 14, 2021 8.050 8.240 8.050 8.170 120,920 +0.12(+1.49%)
Jul 13, 2021 7.750 8.210 7.725 8.050 112,872 +0.39(+5.09%)
Jul 12, 2021 7.680 7.800 7.610 7.660 20,308 -0.08(-1.03%)
Jul 09, 2021 7.540 7.740 7.280 7.740 16,818 +0.22(+2.93%)
Jul 08, 2021 7.280 7.730 7.240 7.520 31,528 +0.12(+1.62%)
Jul 07, 2021 7.410 7.430 7.257 7.400 9,440 +0.01(+0.14%)
Jul 06, 2021 7.360 7.450 7.170 7.390 48,760 -0.02(-0.27%)
Jul 02, 2021 7.450 7.450 7.320 7.410 6,921 -0.09(-1.20%)
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.