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

RF INDUSTRIES (NQ: RFIL )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 2.481 2.729 2.439 2.713 42,522 -0.05(-1.86%)
May 27, 2004 2.697 2.780 2.697 2.764 27,624 +0.05(+2.02%)
May 26, 2004 2.629 2.768 2.629 2.710 40,660 +0.08(+3.06%)
May 25, 2004 2.723 2.771 2.552 2.629 107,703 -0.14(-5.01%)
May 24, 2004 2.896 2.980 2.739 2.768 154,261 -0.05(-1.83%)
May 21, 2004 2.559 2.861 2.558 2.819 308,832 +0.23(+8.70%)
May 20, 2004 2.519 2.594 2.497 2.594 21,416 +0.04(+1.39%)
May 19, 2004 2.494 2.600 2.494 2.558 40,970 -0.02(-0.63%)
May 18, 2004 2.619 2.619 2.532 2.574 42,522 -0.04(-1.36%)
May 17, 2004 2.571 2.739 2.500 2.610 164,814 +0.11(+4.52%)
May 14, 2004 2.416 2.571 2.416 2.497 49,971 +0.06(+2.38%)
May 13, 2004 2.417 2.449 2.416 2.439 11,173 +0.02(+0.93%)
May 12, 2004 2.449 2.455 2.416 2.416 30,417 -0.04(-1.45%)
May 11, 2004 2.407 2.513 2.407 2.452 25,141 -0.01(-0.26%)
May 10, 2004 2.410 2.539 2.397 2.458 71,698 +0.01(+0.39%)
May 07, 2004 2.458 2.474 2.449 2.449 5,276 +0.04(+1.74%)
May 06, 2004 2.420 2.426 2.384 2.407 15,519 -0.02(-0.81%)
May 05, 2004 2.416 2.487 2.407 2.426 1,551 +0.03(+1.09%)
May 04, 2004 2.487 2.494 2.400 2.400 40,660 -0.09(-3.62%)
May 03, 2004 2.368 2.606 2.368 2.490 151,157 +0.07(+2.90%)
Apr 30, 2004 2.400 2.432 2.400 2.420 76,354 +0.03(+1.36%)
Apr 29, 2004 2.423 2.429 2.388 2.388 80,389 -0.02(-0.79%)
Apr 28, 2004 2.423 2.423 2.394 2.407 64,870 -0.04(-1.71%)
Apr 27, 2004 2.449 2.449 2.400 2.449 80,389 +0.05(+2.01%)
Apr 26, 2004 2.416 2.461 2.387 2.400 80,079 -0.00(-0.13%)
Apr 23, 2004 2.449 2.449 2.403 2.403 52,144 -0.04(-1.58%)
Apr 22, 2004 2.422 2.510 2.377 2.442 28,245 +0.05(+2.29%)
Apr 21, 2004 2.532 2.532 2.362 2.387 54,317 -0.03(-1.07%)
Apr 20, 2004 2.384 2.429 2.384 2.413 152,088 +0.01(+0.54%)
Apr 19, 2004 2.400 2.510 2.400 2.400 48,730 -0.03(-1.32%)
Apr 16, 2004 2.420 2.513 2.420 2.432 43,143 -0.10(-3.94%)
Apr 15, 2004 2.674 2.674 2.436 2.532 91,873 -0.09(-3.44%)
Apr 14, 2004 2.548 2.690 2.497 2.623 120,118 +0.02(+0.74%)
Apr 13, 2004 2.577 2.674 2.449 2.603 90,632 -0.01(-0.48%)
Apr 12, 2004 2.577 2.732 2.397 2.616 276,863 +0.05(+2.00%)
Apr 08, 2004 2.220 2.690 2.217 2.565 711,712 +0.45(+21.34%)
Apr 07, 2004 2.059 2.114 2.027 2.114 48,730 +0.08(+4.13%)
Apr 06, 2004 2.023 2.059 2.014 2.030 53,696 -0.08(-3.67%)
Apr 05, 2004 2.094 2.143 2.036 2.107 48,730 -0.00(-0.15%)
Apr 02, 2004 2.062 2.120 2.062 2.110 42,833 +0.02(+1.08%)
Apr 01, 2004 2.056 2.097 2.052 2.088 46,868 -0.03(-1.37%)
Mar 31, 2004 2.078 2.162 2.014 2.117 103,978 +0.04(+1.70%)
Mar 30, 2004 2.062 2.117 2.046 2.081 49,971 -0.03(-1.36%)
Mar 29, 2004 2.081 2.159 2.078 2.110 18,933 -0.01(-0.62%)
Mar 26, 2004 2.078 2.123 1.952 2.123 66,111 +0.10(+5.10%)
Mar 25, 2004 2.014 2.030 1.933 2.020 35,383 +0.01(+0.32%)
Mar 24, 2004 2.030 2.030 1.998 2.014 36,004 -0.00(-0.16%)
Mar 23, 2004 2.030 2.030 1.975 2.017 32,280 +0.00(+0.16%)
Mar 22, 2004 2.043 2.043 1.917 2.014 44,385 -0.03(-1.26%)
Mar 19, 2004 2.023 2.039 1.946 2.039 28,865 +0.03(+1.28%)
Mar 18, 2004 1.981 2.075 1.969 2.014 72,940 -0.05(-2.34%)
Mar 17, 2004 2.062 2.085 2.033 2.062 80,389 -0.02(-0.78%)
Mar 16, 2004 2.062 2.088 1.936 2.078 109,876 +0.01(+0.47%)
Mar 15, 2004 2.091 2.091 1.936 2.068 78,527 +0.01(+0.31%)
Mar 12, 2004 2.078 2.168 1.936 2.062 142,466 -0.02(-0.78%)
Mar 11, 2004 2.102 2.171 2.078 2.078 146,501 -0.02(-0.77%)
Mar 10, 2004 2.001 2.181 1.998 2.094 136,569 +0.06(+3.17%)
Mar 09, 2004 2.271 2.287 2.030 2.030 171,021 -0.13(-5.97%)
Mar 08, 2004 2.233 2.365 2.097 2.159 286,795 +0.02(+0.90%)
Mar 05, 2004 2.286 2.336 2.101 2.139 566,141 -0.19(-8.29%)
Mar 04, 2004 2.639 2.642 2.223 2.333 1,106,211 -0.28(-10.73%)
Mar 03, 2004 1.965 3.125 1.872 2.613 5,534,469 +0.98(+59.65%)
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.