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

RF INDUSTRIES (NQ: RFIL )

3.225 +0.025 (+0.78%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 7.080 7.250 7.050 7.110 3,320 +0.05(+0.71%)
Feb 25, 2022 6.840 7.258 6.876 7.060 12,286 +0.19(+2.77%)
Feb 24, 2022 6.990 6.990 6.728 6.870 14,037 -0.20(-2.83%)
Feb 23, 2022 7.054 7.105 7.000 7.070 14,099 +0.00(+0.00%)
Feb 22, 2022 7.000 7.160 7.000 7.070 12,371 +0.06(+0.86%)
Feb 18, 2022 7.010 0 -0.09(-1.27%)
Feb 17, 2022 7.290 7.314 7.050 7.100 7,491 -0.07(-0.98%)
Feb 16, 2022 7.120 7.286 7.120 7.170 3,909 -0.03(-0.42%)
Feb 15, 2022 7.130 7.200 7.110 7.200 2,577 +0.10(+1.41%)
Feb 14, 2022 7.300 7.300 7.100 7.100 11,956 -0.20(-2.74%)
Feb 11, 2022 7.410 7.410 7.300 7.300 12,723 -0.18(-2.41%)
Feb 10, 2022 7.380 7.490 7.380 7.480 29,119 +0.10(+1.36%)
Feb 09, 2022 7.430 7.700 7.380 7.380 6,362 -0.04(-0.54%)
Feb 08, 2022 7.370 7.480 7.370 7.420 3,194 +0.02(+0.27%)
Feb 07, 2022 7.470 7.490 7.310 7.400 14,246 -0.02(-0.27%)
Feb 04, 2022 7.520 7.610 7.420 7.420 3,327 -0.35(-4.50%)
Feb 03, 2022 7.490 7.790 7.434 7.770 9,660 +0.11(+1.44%)
Feb 02, 2022 7.570 7.670 7.344 7.660 6,491 +0.15(+2.00%)
Feb 01, 2022 7.110 7.610 7.064 7.510 15,792 +0.29(+4.02%)
Jan 31, 2022 6.940 7.220 6.570 7.220 21,625 +0.30(+4.34%)
Jan 28, 2022 6.998 7.003 6.910 6.920 6,310 +0.02(+0.29%)
Jan 27, 2022 7.000 7.110 6.900 6.900 10,063 -0.23(-3.23%)
Jan 26, 2022 7.280 7.490 7.050 7.130 12,408 +0.04(+0.49%)
Jan 25, 2022 7.030 7.150 7.030 7.095 10,283 +0.00(+0.07%)
Jan 24, 2022 6.900 7.090 6.630 7.090 29,940 +0.06(+0.85%)
Jan 21, 2022 7.110 7.190 7.030 7.030 15,200 -0.19(-2.63%)
Jan 20, 2022 7.300 7.333 7.050 7.220 10,660 -0.11(-1.50%)
Jan 19, 2022 7.280 7.420 7.052 7.330 11,233 +0.03(+0.41%)
Jan 18, 2022 7.500 7.500 7.260 7.300 9,522 -0.10(-1.35%)
Jan 14, 2022 7.400 0 +0.00(+0.00%)
Jan 13, 2022 7.290 7.476 7.120 7.400 19,835 +0.03(+0.43%)
Jan 12, 2022 7.400 7.400 7.170 7.368 5,582 -0.02(-0.25%)
Jan 11, 2022 7.130 7.387 7.130 7.387 8,997 +0.28(+3.89%)
Jan 10, 2022 7.550 7.760 7.013 7.110 42,529 -0.34(-4.56%)
Jan 07, 2022 7.710 7.895 7.450 7.450 23,663 -0.25(-3.31%)
Jan 06, 2022 7.900 7.900 7.670 7.705 6,746 -0.21(-2.59%)
Jan 05, 2022 8.700 8.700 7.890 7.910 19,674 -0.71(-8.24%)
Jan 04, 2022 8.270 8.710 8.270 8.620 102,380 +0.40(+4.87%)
Jan 03, 2022 8.080 8.230 7.811 8.220 25,559 +0.22(+2.75%)
Dec 31, 2021 7.820 8.270 7.810 8.000 23,156 +0.15(+1.91%)
Dec 30, 2021 7.890 8.180 7.266 7.850 106,351 +0.03(+0.38%)
Dec 29, 2021 8.150 8.320 7.750 7.820 65,576 -0.19(-2.37%)
Dec 28, 2021 7.870 8.150 7.756 8.010 30,551 +0.16(+2.04%)
Dec 27, 2021 7.500 8.000 7.300 7.850 44,684 +0.43(+5.80%)
Dec 23, 2021 7.500 7.530 7.060 7.420 38,327 +0.24(+3.34%)
Dec 22, 2021 7.350 7.530 6.750 7.180 96,026 -0.35(-4.65%)
Dec 21, 2021 7.120 7.640 7.120 7.530 59,993 +0.36(+5.02%)
Dec 20, 2021 6.890 7.190 6.890 7.170 14,174 +0.14(+1.99%)
Dec 17, 2021 6.825 7.050 6.825 7.030 19,638 +0.14(+2.03%)
Dec 16, 2021 6.900 6.900 6.610 6.890 5,541 +0.12(+1.77%)
Dec 15, 2021 6.810 6.890 6.590 6.770 22,085 +0.20(+3.04%)
Dec 14, 2021 6.570 6.610 6.520 6.570 12,966 -0.08(-1.20%)
Dec 13, 2021 6.765 6.790 6.650 6.650 9,955 -0.15(-2.21%)
Dec 10, 2021 6.860 6.890 6.684 6.800 10,451 +0.00(+0.00%)
Dec 09, 2021 6.800 6.855 6.740 6.800 8,227 -0.01(-0.15%)
Dec 08, 2021 6.730 6.888 6.610 6.810 23,683 +0.08(+1.19%)
Dec 07, 2021 6.690 6.920 6.580 6.730 26,341 +0.04(+0.60%)
Dec 06, 2021 6.510 6.700 6.510 6.690 31,754 +0.16(+2.45%)
Dec 03, 2021 6.710 6.850 6.480 6.530 15,070 -0.30(-4.39%)
Dec 02, 2021 6.600 6.830 6.600 6.830 16,059 +0.21(+3.17%)
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.