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 24, 2011 2.443 2.449 2.443 2.449 842 +0.01(+0.26%)
May 23, 2011 2.416 2.456 2.416 2.443 6,691 -0.05(-2.09%)
May 20, 2011 2.482 2.495 2.456 2.495 2,840 +0.01(+0.53%)
May 19, 2011 2.462 2.482 2.410 2.482 19,987 +0.00(+0.00%)
May 18, 2011 2.482 2.488 2.482 2.482 6,124 -0.02(-0.84%)
May 17, 2011 2.488 2.509 2.469 2.503 24,402 +0.01(+0.32%)
May 16, 2011 2.514 2.514 2.488 2.495 3,674 -0.01(-0.52%)
May 13, 2011 2.521 2.521 2.495 2.508 3,687 -0.03(-1.29%)
May 12, 2011 2.501 2.547 2.501 2.541 3,674 +0.04(+1.57%)
May 11, 2011 2.495 2.508 2.495 2.501 4,608 -0.05(-1.84%)
May 10, 2011 2.547 2.580 2.482 2.548 7,487 -0.00(-0.18%)
May 09, 2011 2.475 2.553 2.468 2.553 10,494 +0.08(+3.14%)
May 06, 2011 2.547 2.547 2.475 2.475 4,614 -0.01(-0.26%)
May 05, 2011 2.521 2.521 2.475 2.482 11,972 -0.08(-3.23%)
May 04, 2011 2.527 2.573 2.514 2.565 8,456 -0.02(-0.83%)
May 03, 2011 2.508 2.586 2.508 2.586 6,184 +0.08(+3.12%)
May 02, 2011 2.508 2.510 2.501 2.508 4,287 +0.03(+1.05%)
Apr 29, 2011 2.482 2.580 2.475 2.482 13,857 +0.00(+0.00%)
Apr 28, 2011 2.586 2.593 2.475 2.482 37,283 +0.00(+0.00%)
Apr 27, 2011 2.443 2.498 2.423 2.482 15,833 +0.03(+1.06%)
Apr 26, 2011 2.424 2.475 2.424 2.456 40,134 -0.01(-0.53%)
Apr 25, 2011 2.527 2.560 2.430 2.469 59,960 -0.06(-2.33%)
Apr 21, 2011 2.593 2.593 2.495 2.527 7,937 -0.07(-2.76%)
Apr 20, 2011 2.645 2.723 2.599 2.599 12,625 -0.08(-2.93%)
Apr 19, 2011 2.697 2.697 2.652 2.678 12,154 -0.07(-2.38%)
Apr 18, 2011 2.665 2.743 2.645 2.743 10,736 +0.07(+2.69%)
Apr 15, 2011 2.645 2.671 2.613 2.671 6,988 +0.06(+2.25%)
Apr 14, 2011 2.547 2.612 2.547 2.612 10,543 +0.10(+4.17%)
Apr 13, 2011 2.580 2.586 2.508 2.508 6,678 -0.04(-1.74%)
Apr 12, 2011 2.521 2.586 2.501 2.552 5,574 +0.02(+0.98%)
Apr 11, 2011 2.534 2.534 2.482 2.527 7,808 +0.01(+0.52%)
Apr 08, 2011 2.541 2.560 2.482 2.514 27,998 -0.00(-0.00%)
Apr 07, 2011 2.527 2.567 2.508 2.514 10,105 -0.03(-1.03%)
Apr 06, 2011 2.593 2.593 2.521 2.541 18,427 -0.01(-0.26%)
Apr 05, 2011 2.593 2.611 2.527 2.547 8,508 -0.02(-0.76%)
Apr 04, 2011 2.567 2.645 2.554 2.567 17,887 +0.04(+1.55%)
Apr 01, 2011 2.606 2.606 2.488 2.527 18,893 -0.07(-2.78%)
Mar 31, 2011 2.612 2.612 2.599 2.600 6,790 -0.02(-0.93%)
Mar 30, 2011 2.624 2.665 2.580 2.624 6,868 -0.05(-2.00%)
Mar 29, 2011 2.684 2.684 2.639 2.678 8,710 -0.01(-0.49%)
Mar 28, 2011 2.628 2.697 2.619 2.691 6,365 +0.06(+2.22%)
Mar 25, 2011 2.658 2.691 2.613 2.632 6,308 -0.06(-2.17%)
Mar 24, 2011 2.645 2.691 2.600 2.691 5,669 +0.05(+1.72%)
Mar 23, 2011 2.684 2.684 2.587 2.645 9,770 +0.08(+3.04%)
Mar 22, 2011 2.645 2.697 2.567 2.567 14,936 -0.03(-1.25%)
Mar 21, 2011 2.589 2.723 2.541 2.600 18,946 +0.04(+1.52%)
Mar 18, 2011 2.684 2.760 2.561 2.561 53,663 -0.03(-1.01%)
Mar 17, 2011 2.541 2.606 2.515 2.587 8,122 +0.07(+2.84%)
Mar 16, 2011 2.541 2.580 2.470 2.515 33,547 -0.01(-0.51%)
Mar 15, 2011 2.450 2.548 2.398 2.528 29,297 +0.08(+3.18%)
Mar 14, 2011 2.535 2.535 2.437 2.450 37,755 -0.11(-4.31%)
Mar 11, 2011 2.457 2.691 2.437 2.561 81,057 +0.04(+1.68%)
Mar 10, 2011 2.463 2.567 2.441 2.519 100,316 -0.07(-2.64%)
Mar 09, 2011 2.857 2.857 2.545 2.587 116,585 -0.27(-9.34%)
Mar 08, 2011 2.811 2.857 2.785 2.853 23,057 +0.04(+1.50%)
Mar 07, 2011 2.844 2.844 2.788 2.811 13,859 +0.03(+1.17%)
Mar 04, 2011 2.766 2.779 2.762 2.779 8,240 +0.02(+0.71%)
Mar 03, 2011 2.785 2.814 2.730 2.759 16,939 -0.00(-0.12%)
Mar 02, 2011 2.798 2.798 2.746 2.762 20,851 -0.03(-0.93%)
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.