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

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 1.305 1.305 1.305 1.305 6,207 -0.06(-4.71%)
Oct 29, 2009 1.369 1.369 1.369 1.369 310 +0.08(+5.98%)
Oct 28, 2009 1.358 1.358 1.276 1.292 11,816 +0.01(+0.50%)
Oct 27, 2009 1.414 1.414 1.273 1.286 24,365 -0.00(-0.25%)
Oct 26, 2009 1.289 1.289 1.289 1.289 1,241 -0.01(-0.50%)
Oct 23, 2009 1.295 1.295 1.295 1.295 1,862 +0.01(+0.50%)
Oct 22, 2009 1.295 1.295 1.289 1.289 9,851 -0.08(-5.88%)
Oct 21, 2009 1.334 1.395 1.298 1.369 7,114 +0.08(+6.04%)
Oct 20, 2009 1.308 1.308 1.291 1.291 1,691 -0.01(-1.04%)
Oct 19, 2009 1.273 1.318 1.273 1.305 15,140 +0.03(+2.53%)
Oct 16, 2009 1.289 1.289 1.273 1.273 2,250 +0.00(+0.25%)
Oct 15, 2009 1.273 1.276 1.257 1.269 15,938 +0.01(+1.03%)
Oct 14, 2009 1.273 1.273 1.257 1.257 5,152 +0.00(+0.00%)
Oct 13, 2009 1.250 1.257 1.250 1.257 4,748 +0.01(+0.78%)
Oct 12, 2009 1.250 1.250 1.247 1.247 931 -0.04(-3.01%)
Oct 09, 2009 1.285 1.285 1.285 1.285 1,551 +0.03(+2.77%)
Oct 08, 2009 1.250 1.289 1.250 1.251 16,223 +0.00(+0.06%)
Oct 07, 2009 1.250 1.266 1.250 1.250 7,126 -0.01(-0.51%)
Oct 06, 2009 1.263 1.289 1.250 1.257 27,493 -0.04(-2.74%)
Oct 05, 2009 1.292 1.292 1.292 1.292 1,551 +0.02(+1.52%)
Oct 02, 2009 1.273 1.289 1.273 1.273 43,314 -0.01(-0.76%)
Oct 01, 2009 1.289 1.289 1.282 1.282 2,867 -0.03(-1.97%)
Sep 29, 2009 1.308 1.308 1.308 1.308 0 +0.02(+1.91%)
Sep 28, 2009 1.284 1.284 1.284 1.284 1,241 -0.01(-0.40%)
Sep 25, 2009 1.282 1.340 1.282 1.289 17,955 +0.02(+1.52%)
Sep 24, 2009 1.289 1.289 1.240 1.269 14,141 -0.00(-0.25%)
Sep 23, 2009 1.302 1.321 1.273 1.273 40,297 -0.06(-4.36%)
Sep 22, 2009 1.313 1.347 1.289 1.331 19,107 +0.02(+1.36%)
Sep 21, 2009 1.311 1.324 1.311 1.313 6,828 +0.04(+3.15%)
Sep 18, 2009 1.311 1.311 1.273 1.273 54,658 -0.04(-2.95%)
Sep 17, 2009 1.276 1.311 1.273 1.311 6,822 +0.04(+2.78%)
Sep 16, 2009 1.276 1.289 1.273 1.276 26,699 +0.00(+0.25%)
Sep 15, 2009 1.289 1.316 1.273 1.273 21,000 -0.02(-1.25%)
Sep 14, 2009 1.292 1.353 1.282 1.289 32,540 -0.06(-4.42%)
Sep 11, 2009 1.318 1.348 1.289 1.348 21,944 +0.03(+2.63%)
Sep 10, 2009 1.329 1.329 1.305 1.314 2,659 +0.01(+0.69%)
Sep 09, 2009 1.298 1.382 1.298 1.305 15,581 +0.01(+0.99%)
Sep 08, 2009 1.353 1.353 1.292 1.292 3,414 -0.06(-4.52%)
Sep 04, 2009 1.292 1.353 1.292 1.353 13,346 +0.05(+4.22%)
Sep 03, 2009 1.298 1.382 1.294 1.298 8,070 +0.01(+0.50%)
Sep 02, 2009 1.321 1.321 1.292 1.292 9,466 -0.03(-2.19%)
Sep 01, 2009 1.323 1.323 1.321 1.321 2,033 -0.00(-0.00%)
Aug 31, 2009 1.340 1.340 1.321 1.321 3,417 -0.03(-2.38%)
Aug 28, 2009 1.095 1.379 1.095 1.353 10,553 -0.02(-1.18%)
Aug 27, 2009 1.447 1.447 1.366 1.369 10,040 -0.06(-4.49%)
Aug 26, 2009 1.434 1.434 1.434 1.434 6,570 +0.05(+3.49%)
Aug 25, 2009 1.350 1.385 1.350 1.385 9,001 +0.03(+2.38%)
Aug 24, 2009 1.340 1.424 1.340 1.353 8,954 -0.00(-0.24%)
Aug 21, 2009 1.389 1.418 1.337 1.356 28,927 -0.04(-2.77%)
Aug 20, 2009 1.466 1.466 1.395 1.395 4,190 -0.04(-2.70%)
Aug 19, 2009 1.434 1.434 1.434 1.434 310 +0.04(+2.77%)
Aug 17, 2009 1.459 1.395 1.395 1.395 27,313 -0.07(-5.04%)
Aug 14, 2009 1.469 1.472 1.459 1.469 18,384 -0.02(-1.08%)
Aug 13, 2009 1.527 1.527 1.485 1.485 3,103 -0.06(-3.96%)
Aug 11, 2009 1.508 1.546 1.546 1.546 46,557 +0.04(+2.78%)
Aug 10, 2009 1.505 1.505 1.505 1.505 620 -0.05(-3.11%)
Aug 07, 2009 1.601 1.601 1.553 1.553 9,147 +0.01(+0.63%)
Aug 06, 2009 1.579 1.579 1.476 1.543 11,298 -0.03(-2.04%)
Aug 05, 2009 1.453 1.575 1.431 1.575 3,839 +0.14(+9.40%)
Aug 04, 2009 1.437 1.469 1.430 1.440 13,762 -0.04(-2.83%)
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.