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, 2007 1.869 1.885 1.846 1.846 24,619 -0.02(-1.21%)
Apr 27, 2007 1.863 1.872 1.856 1.869 13,867 -0.00(-0.17%)
Apr 26, 2007 1.872 1.872 1.869 1.872 12,725 +0.01(+0.52%)
Apr 25, 2007 1.882 1.882 1.862 1.862 12,129 -0.02(-1.03%)
Apr 24, 2007 1.856 1.882 1.853 1.882 8,855 +0.04(+2.10%)
Apr 23, 2007 1.853 1.859 1.843 1.843 9,553 -0.00(-0.17%)
Apr 20, 2007 1.849 1.859 1.843 1.846 4,125 -0.03(-1.71%)
Apr 19, 2007 1.882 1.882 1.840 1.878 21,730 -0.00(-0.17%)
Apr 18, 2007 1.872 1.891 1.856 1.882 17,887 +0.03(+1.55%)
Apr 17, 2007 1.811 1.872 1.811 1.853 17,648 +0.04(+1.97%)
Apr 16, 2007 1.824 1.824 1.746 1.817 29,263 +0.03(+1.44%)
Apr 13, 2007 1.881 1.901 1.772 1.791 166,080 -0.08(-4.14%)
Apr 12, 2007 1.856 1.878 1.853 1.869 49,813 +0.02(+1.05%)
Apr 11, 2007 1.862 1.878 1.827 1.849 22,974 -0.01(-0.52%)
Apr 10, 2007 1.766 1.883 1.766 1.859 70,640 +0.10(+5.68%)
Apr 09, 2007 1.785 1.830 1.743 1.759 120,711 -0.07(-4.04%)
Apr 05, 2007 1.853 1.898 1.788 1.833 113,951 -0.05(-2.90%)
Apr 04, 2007 1.820 1.898 1.820 1.888 131,500 +0.09(+5.02%)
Apr 03, 2007 1.733 1.804 1.733 1.798 52,318 +0.06(+3.33%)
Apr 02, 2007 1.753 1.791 1.727 1.740 36,501 -0.05(-2.88%)
Mar 30, 2007 1.798 1.798 1.756 1.791 24,424 -0.01(-0.43%)
Mar 29, 2007 1.814 1.824 1.740 1.799 46,284 -0.03(-1.52%)
Mar 28, 2007 1.843 1.856 1.807 1.827 24,653 -0.03(-1.56%)
Mar 27, 2007 1.872 1.885 1.827 1.856 33,695 -0.03(-1.71%)
Mar 26, 2007 1.798 1.933 1.788 1.888 111,564 +0.10(+5.59%)
Mar 23, 2007 1.853 1.853 1.717 1.788 240,684 -0.07(-3.98%)
Mar 22, 2007 1.933 1.943 1.849 1.862 149,940 -0.06(-3.34%)
Mar 21, 2007 1.988 1.988 1.898 1.927 164,780 -0.03(-1.65%)
Mar 20, 2007 2.255 2.255 1.869 1.959 1,095,912 -0.38(-16.14%)
Mar 19, 2007 2.387 2.416 2.304 2.336 48,938 -0.07(-3.07%)
Mar 16, 2007 2.333 2.410 2.271 2.410 83,943 +0.11(+4.62%)
Mar 15, 2007 2.329 2.352 2.304 2.304 58,585 +0.00(+0.00%)
Mar 14, 2007 2.358 2.358 2.271 2.304 66,593 -0.05(-1.92%)
Mar 13, 2007 2.416 2.400 2.339 2.349 5,053 -0.07(-2.80%)
Mar 12, 2007 2.381 2.416 2.381 2.416 13,594 +0.01(+0.55%)
Mar 09, 2007 2.416 2.416 2.378 2.403 13,861 +0.02(+0.79%)
Mar 08, 2007 2.339 2.403 2.339 2.384 26,103 +0.05(+1.93%)
Mar 07, 2007 2.349 2.349 2.320 2.339 37,478 -0.06(-2.55%)
Mar 06, 2007 2.352 2.416 2.352 2.400 12,241 +0.14(+5.97%)
Mar 05, 2007 2.352 2.352 2.184 2.265 63,299 -0.14(-5.64%)
Mar 02, 2007 2.400 2.458 2.400 2.400 52,616 -0.03(-1.32%)
Mar 01, 2007 2.416 2.513 2.416 2.432 47,445 -0.03(-1.31%)
Feb 28, 2007 2.416 2.513 2.416 2.465 15,348 +0.05(+2.00%)
Feb 27, 2007 2.513 2.513 2.416 2.416 63,759 -0.11(-4.34%)
Feb 26, 2007 2.552 2.552 2.416 2.526 69,327 +0.01(+0.51%)
Feb 23, 2007 2.513 2.539 2.420 2.513 37,742 -0.03(-1.14%)
Feb 22, 2007 2.548 2.577 2.500 2.542 67,201 -0.02(-0.88%)
Feb 21, 2007 2.629 2.629 2.545 2.565 67,369 -0.05(-1.97%)
Feb 20, 2007 2.642 2.642 2.616 2.616 17,164 +0.00(+0.00%)
Feb 16, 2007 2.606 2.661 2.584 2.616 44,642 +0.01(+0.37%)
Feb 15, 2007 2.700 2.700 2.584 2.606 41,411 -0.04(-1.46%)
Feb 14, 2007 2.655 2.663 2.623 2.645 30,448 -0.05(-1.68%)
Feb 13, 2007 2.632 2.697 2.616 2.690 49,763 +0.05(+1.71%)
Feb 12, 2007 2.577 2.671 2.577 2.645 49,587 +0.07(+2.62%)
Feb 09, 2007 2.587 2.687 2.577 2.577 94,546 -0.00(-0.06%)
Feb 08, 2007 2.510 2.658 2.510 2.579 99,965 +0.08(+3.29%)
Feb 07, 2007 2.510 2.542 2.465 2.497 80,762 +0.01(+0.30%)
Feb 06, 2007 2.590 2.594 2.455 2.489 151,278 -0.10(-3.77%)
Feb 05, 2007 2.529 2.594 2.523 2.587 113,597 +0.07(+2.82%)
Feb 02, 2007 2.545 2.629 2.513 2.516 206,067 -0.05(-2.13%)
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.