Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

2.950 -0.060 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 5.513 5.610 5.323 5.513 18,357 +0.05(+0.89%)
Apr 27, 2018 5.464 5.610 5.415 5.464 21,245 +0.00(+0.00%)
Apr 26, 2018 5.415 5.659 5.246 5.464 45,540 +0.15(+2.75%)
Apr 25, 2018 5.366 5.464 5.123 5.318 29,375 +0.00(+0.00%)
Apr 24, 2018 5.220 5.659 5.220 5.318 104,125 +0.00(+0.00%)
Apr 23, 2018 5.464 5.464 5.123 5.318 45,465 -0.09(-1.71%)
Apr 20, 2018 5.513 5.562 5.269 5.410 52,510 -0.05(-0.98%)
Apr 19, 2018 5.464 5.562 5.274 5.464 47,274 -0.05(-0.89%)
Apr 18, 2018 5.659 5.659 5.030 5.513 139,645 -0.05(-0.88%)
Apr 17, 2018 5.854 5.854 5.274 5.562 150,907 -0.29(-5.00%)
Apr 16, 2018 5.806 6.196 5.708 5.854 330,525 +0.20(+3.45%)
Apr 13, 2018 5.366 5.757 5.318 5.659 382,259 +0.34(+6.42%)
Apr 12, 2018 4.927 5.366 4.835 5.318 312,955 +0.59(+12.37%)
Apr 11, 2018 4.537 4.879 4.537 4.732 253,828 +0.20(+4.30%)
Apr 10, 2018 4.488 4.635 4.488 4.537 50,033 +0.12(+2.76%)
Apr 09, 2018 4.342 4.440 4.293 4.415 35,151 +0.02(+0.56%)
Apr 06, 2018 4.342 4.440 4.293 4.391 6,058 +0.00(+0.00%)
Apr 05, 2018 4.293 4.488 4.244 4.391 24,849 +0.05(+1.12%)
Apr 04, 2018 4.440 4.488 4.293 4.342 9,482 -0.10(-2.20%)
Apr 03, 2018 4.342 4.488 4.244 4.440 47,211 +0.20(+4.60%)
Apr 02, 2018 4.488 4.488 4.152 4.244 57,657 -0.24(-5.43%)
Mar 29, 2018 4.488 4.488 4.488 0 +0.20(+4.55%)
Mar 28, 2018 4.391 4.440 4.196 4.293 81,679 -0.13(-2.87%)
Mar 27, 2018 4.469 4.561 4.129 4.420 115,608 -0.10(-2.15%)
Mar 26, 2018 4.323 4.566 4.247 4.517 96,805 +0.24(+5.68%)
Mar 23, 2018 4.323 4.420 4.269 4.274 89,470 -0.10(-2.22%)
Mar 22, 2018 4.371 4.614 4.274 4.371 101,162 +0.05(+1.12%)
Mar 21, 2018 4.323 4.614 4.274 4.323 89,397 +0.00(+0.00%)
Mar 20, 2018 4.469 4.566 4.284 4.323 89,038 -0.15(-3.26%)
Mar 19, 2018 4.420 4.614 4.371 4.469 132,691 +0.10(+2.22%)
Mar 16, 2018 4.517 4.614 4.323 4.371 154,407 -0.19(-4.26%)
Mar 15, 2018 4.517 4.614 4.323 4.566 460,979 -0.05(-1.05%)
Mar 14, 2018 4.954 5.294 4.571 4.614 4,333,596 +1.26(+37.68%)
Mar 13, 2018 3.351 3.492 3.206 3.351 147,866 +0.10(+2.99%)
Mar 12, 2018 3.060 3.254 3.055 3.254 51,164 +0.24(+8.06%)
Mar 09, 2018 3.206 3.206 3.011 3.011 43,137 -0.15(-4.62%)
Mar 08, 2018 3.157 3.206 3.060 3.157 15,019 +0.00(+0.00%)
Mar 07, 2018 3.206 3.254 3.157 3.157 6,208 -0.05(-1.52%)
Mar 06, 2018 3.303 3.303 3.109 3.206 26,871 +0.00(+0.00%)
Mar 05, 2018 3.109 3.212 3.060 3.206 20,837 +0.10(+3.12%)
Mar 02, 2018 3.157 3.157 3.060 3.109 23,466 +0.15(+4.92%)
Mar 01, 2018 3.011 3.157 2.963 2.963 27,177 -0.10(-3.17%)
Feb 28, 2018 3.060 3.109 3.029 3.060 35,071 +0.00(+0.00%)
Feb 27, 2018 3.109 3.157 3.060 3.060 12,827 -0.05(-1.56%)
Feb 26, 2018 3.157 3.206 3.109 3.109 36,333 -0.05(-1.54%)
Feb 23, 2018 3.157 3.157 3.109 3.157 14,116 +0.02(+0.78%)
Feb 22, 2018 3.157 3.206 3.109 3.133 19,407 -0.07(-2.27%)
Feb 21, 2018 3.162 3.206 3.109 3.206 2,488 +0.10(+3.12%)
Feb 20, 2018 3.157 3.249 3.109 3.109 28,487 -0.05(-1.54%)
Feb 16, 2018 3.157 3.157 3.157 0 +0.05(+1.56%)
Feb 15, 2018 3.157 3.206 3.011 3.109 20,655 -0.05(-1.54%)
Feb 14, 2018 3.109 3.157 3.060 3.157 6,756 +0.00(+0.00%)
Feb 13, 2018 2.963 3.206 2.963 3.157 62,713 +0.19(+6.56%)
Feb 12, 2018 3.011 3.011 2.963 2.963 13,923 +0.05(+1.67%)
Feb 09, 2018 3.011 3.011 2.817 2.914 18,840 +0.00(+0.00%)
Feb 08, 2018 3.011 3.011 2.963 2.914 7,165 +0.00(+0.00%)
Feb 07, 2018 2.866 3.060 2.866 2.914 25,855 +0.00(+0.00%)
Feb 06, 2018 2.817 3.011 2.817 2.914 46,472 -0.00(-0.17%)
Feb 05, 2018 2.914 2.958 2.914 2.919 30,750 +0.00(+0.17%)
Feb 02, 2018 3.109 3.109 2.914 2.914 25,874 -0.19(-6.25%)
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.