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, 2013 4.698 4.713 4.597 4.636 0 -0.06(-1.32%)
Apr 29, 2013 4.713 4.775 4.659 4.698 95,293 +0.05(+1.16%)
Apr 26, 2013 4.636 4.781 4.636 4.644 46,332 +0.01(+0.17%)
Apr 25, 2013 4.628 4.636 4.559 4.636 49,460 +0.04(+0.84%)
Apr 24, 2013 4.566 4.636 4.520 4.597 0 +0.07(+1.54%)
Apr 23, 2013 4.644 4.698 4.512 4.528 95,364 -0.11(-2.33%)
Apr 22, 2013 4.651 4.667 4.620 4.636 39,788 +0.02(+0.50%)
Apr 19, 2013 4.520 4.636 4.511 4.613 48,510 +0.12(+2.58%)
Apr 18, 2013 4.574 4.752 4.327 4.497 133,689 -0.04(-0.85%)
Apr 17, 2013 4.713 4.713 4.419 4.535 164,289 -0.19(-3.93%)
Apr 16, 2013 4.628 4.775 4.620 4.721 79,846 +0.07(+1.49%)
Apr 15, 2013 4.798 4.883 4.636 4.651 172,584 -0.11(-2.27%)
Apr 12, 2013 4.814 4.844 4.752 4.759 59,101 -0.04(-0.81%)
Apr 11, 2013 4.883 4.899 4.744 4.798 119,135 -0.06(-1.27%)
Apr 10, 2013 5.146 5.146 4.806 4.860 117,126 -0.18(-3.53%)
Apr 09, 2013 4.999 5.053 4.906 5.038 51,606 +0.01(+0.23%)
Apr 08, 2013 4.999 5.038 4.868 5.026 69,432 +0.07(+1.32%)
Apr 05, 2013 4.790 4.968 4.752 4.960 132,414 +0.16(+3.38%)
Apr 04, 2013 4.752 4.968 4.752 4.798 157,282 +0.00(+0.00%)
Apr 03, 2013 5.161 5.161 4.736 4.798 358,396 -0.33(-6.48%)
Apr 02, 2013 5.215 5.215 5.030 5.130 108,527 -0.08(-1.63%)
Apr 01, 2013 5.393 5.408 5.068 5.215 146,931 -0.07(-1.32%)
Mar 28, 2013 5.486 5.486 5.184 5.285 209,797 -0.18(-3.25%)
Mar 27, 2013 5.354 5.470 5.238 5.463 143,325 +0.16(+3.06%)
Mar 26, 2013 5.308 5.369 5.124 5.300 186,293 +0.14(+2.67%)
Mar 25, 2013 5.163 5.423 5.017 5.163 535,434 +0.12(+2.43%)
Mar 22, 2013 4.704 5.101 4.696 5.040 414,237 +0.40(+8.57%)
Mar 21, 2013 4.650 4.688 4.597 4.643 139,602 -0.02(-0.33%)
Mar 20, 2013 4.727 4.727 4.658 4.658 123,671 -0.02(-0.33%)
Mar 19, 2013 4.750 4.757 4.636 4.673 203,681 -0.07(-1.45%)
Mar 18, 2013 4.887 4.895 4.673 4.742 390,673 +0.01(+0.16%)
Mar 15, 2013 4.566 4.773 4.551 4.734 181,764 +0.14(+3.00%)
Mar 14, 2013 4.650 4.658 4.558 4.597 151,251 -0.02(-0.50%)
Mar 13, 2013 4.780 4.857 4.590 4.620 333,096 -0.11(-2.42%)
Mar 12, 2013 4.971 5.063 4.581 4.734 722,771 +0.05(+1.14%)
Mar 11, 2013 4.535 4.696 4.405 4.681 161,664 +0.15(+3.38%)
Mar 08, 2013 4.436 4.581 4.436 4.528 41,241 +0.11(+2.60%)
Mar 07, 2013 4.513 4.589 4.405 4.413 88,074 -0.05(-1.20%)
Mar 06, 2013 4.505 4.589 4.413 4.467 55,051 +0.02(+0.52%)
Mar 05, 2013 4.405 4.497 4.405 4.444 31,676 +0.03(+0.69%)
Mar 04, 2013 4.405 4.512 4.405 4.413 34,878 -0.02(-0.35%)
Mar 01, 2013 4.436 4.513 4.245 4.428 39,794 +0.02(+0.35%)
Feb 28, 2013 4.482 4.490 4.398 4.413 21,617 -0.02(-0.52%)
Feb 27, 2013 4.405 4.490 4.390 4.436 53,836 +0.03(+0.69%)
Feb 26, 2013 4.428 4.428 4.365 4.405 35,419 +0.03(+0.70%)
Feb 25, 2013 4.275 4.421 4.061 4.375 86,489 +0.10(+2.33%)
Feb 22, 2013 4.314 4.382 4.207 4.275 62,680 -0.02(-0.36%)
Feb 21, 2013 4.321 4.421 3.954 4.291 188,264 -0.02(-0.36%)
Feb 20, 2013 4.627 4.627 4.298 4.306 146,240 -0.31(-6.79%)
Feb 19, 2013 4.497 4.742 4.497 4.620 334,874 +0.19(+4.32%)
Feb 15, 2013 4.474 4.581 4.428 4.428 91,674 -0.03(-0.69%)
Feb 14, 2013 4.505 4.528 4.436 4.459 24,155 -0.04(-0.85%)
Feb 13, 2013 4.344 4.528 4.268 4.497 76,560 +0.15(+3.52%)
Feb 12, 2013 4.329 4.421 4.215 4.344 75,832 -0.05(-1.05%)
Feb 11, 2013 4.428 4.581 4.321 4.390 102,502 -0.02(-0.52%)
Feb 08, 2013 4.413 4.528 4.306 4.413 117,002 +0.05(+1.05%)
Feb 07, 2013 4.153 4.496 4.023 4.367 245,593 +0.23(+5.48%)
Feb 06, 2013 4.061 4.184 4.061 4.140 101,123 +0.10(+2.52%)
Feb 04, 2013 4.099 4.115 4.023 4.038 28,331 -0.08(-1.86%)
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.