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 31, 2022 6.664 6.670 6.664 6.670 1,456 +0.10(+1.60%)
May 27, 2022 6.580 6.605 6.550 6.565 4,415 +0.02(+0.23%)
May 26, 2022 6.100 6.550 6.080 6.550 24,758 +0.47(+7.72%)
May 25, 2022 5.940 6.080 5.910 6.080 886 +0.07(+1.17%)
May 24, 2022 5.910 6.055 5.910 6.010 2,049 +0.01(+0.17%)
May 23, 2022 5.995 6.030 5.900 6.000 1,721 +0.10(+1.69%)
May 20, 2022 6.090 6.090 5.900 5.900 1,899 -0.05(-0.84%)
May 19, 2022 6.100 6.100 5.900 5.950 1,919 -0.05(-0.92%)
May 18, 2022 5.885 6.100 5.872 6.005 5,341 +0.08(+1.44%)
May 17, 2022 5.860 6.000 5.860 5.920 9,855 -0.14(-2.31%)
May 16, 2022 5.800 6.060 5.800 6.060 14,967 +0.26(+4.48%)
May 13, 2022 5.660 5.800 5.483 5.800 9,474 +0.15(+2.65%)
May 12, 2022 5.730 5.860 5.650 5.650 7,781 -0.08(-1.39%)
May 11, 2022 5.865 5.865 5.600 5.730 10,191 -0.47(-7.58%)
May 10, 2022 6.310 6.310 5.940 6.200 4,536 -0.09(-1.43%)
May 09, 2022 6.250 6.390 6.250 6.290 5,357 -0.11(-1.72%)
May 06, 2022 6.274 6.400 6.270 6.400 4,605 +0.01(+0.16%)
May 05, 2022 6.410 6.410 6.300 6.390 6,571 -0.07(-1.08%)
May 04, 2022 6.260 6.460 6.260 6.460 1,546 +0.12(+1.89%)
May 03, 2022 6.460 6.460 6.250 6.340 4,758 -0.12(-1.86%)
May 02, 2022 6.450 6.590 6.250 6.460 10,133 -0.16(-2.42%)
Apr 29, 2022 6.400 6.620 6.400 6.620 4,705 +0.07(+1.07%)
Apr 28, 2022 6.470 6.550 6.250 6.550 14,530 +0.00(+0.00%)
Apr 27, 2022 6.640 6.644 6.550 6.550 4,469 -0.09(-1.36%)
Apr 26, 2022 6.610 6.640 6.560 6.640 3,302 -0.06(-0.90%)
Apr 25, 2022 6.690 6.795 6.610 6.700 3,873 -0.13(-1.90%)
Apr 22, 2022 6.860 6.980 6.670 6.830 8,582 -0.11(-1.59%)
Apr 21, 2022 6.790 6.940 6.705 6.940 5,363 +0.15(+2.21%)
Apr 20, 2022 6.800 6.800 6.630 6.790 6,419 +0.06(+0.89%)
Apr 19, 2022 6.640 6.740 6.610 6.730 2,591 +0.08(+1.20%)
Apr 18, 2022 6.810 6.840 6.650 6.650 5,956 -0.20(-2.92%)
Apr 14, 2022 6.890 6.890 6.850 6.850 2,095 +0.03(+0.44%)
Apr 13, 2022 6.880 7.047 6.820 6.820 3,165 -0.10(-1.45%)
Apr 12, 2022 6.850 6.950 6.850 6.920 3,901 +0.03(+0.44%)
Apr 11, 2022 6.944 6.944 6.800 6.890 2,706 -0.18(-2.55%)
Apr 08, 2022 7.050 7.392 6.890 7.070 4,649 +0.04(+0.57%)
Apr 07, 2022 6.920 7.390 6.919 7.030 9,759 -0.19(-2.63%)
Apr 06, 2022 7.050 7.230 6.910 7.220 6,404 +0.15(+2.12%)
Apr 05, 2022 7.230 7.361 7.060 7.070 3,272 -0.01(-0.14%)
Apr 04, 2022 7.050 7.440 7.050 7.080 11,573 -0.02(-0.28%)
Apr 01, 2022 7.140 7.273 7.022 7.100 6,361 -0.11(-1.53%)
Mar 31, 2022 7.250 7.375 7.112 7.210 29,594 +0.16(+2.27%)
Mar 30, 2022 7.032 7.142 7.020 7.050 2,878 -0.10(-1.40%)
Mar 29, 2022 7.045 7.250 6.830 7.150 55,579 +0.20(+2.88%)
Mar 28, 2022 6.930 7.040 6.830 6.950 9,717 +0.09(+1.31%)
Mar 25, 2022 6.910 6.950 6.730 6.860 9,566 -0.10(-1.44%)
Mar 24, 2022 6.800 7.036 6.800 6.960 5,056 +0.20(+2.96%)
Mar 23, 2022 7.040 7.136 6.750 6.760 23,522 -0.34(-4.79%)
Mar 22, 2022 7.290 7.290 7.030 7.100 15,464 -0.16(-2.20%)
Mar 21, 2022 7.300 7.300 7.052 7.260 26,547 -0.06(-0.82%)
Mar 18, 2022 7.280 7.320 7.100 7.320 13,075 -0.05(-0.68%)
Mar 17, 2022 7.090 7.480 7.050 7.370 61,429 +0.23(+3.22%)
Mar 16, 2022 6.800 7.140 6.800 7.140 23,137 +0.37(+5.47%)
Mar 15, 2022 6.610 6.785 6.600 6.770 10,676 +0.15(+2.27%)
Mar 14, 2022 6.760 6.845 6.602 6.620 10,011 -0.13(-2.00%)
Mar 11, 2022 6.800 6.835 6.710 6.755 2,529 -0.08(-1.10%)
Mar 10, 2022 6.750 6.900 6.720 6.830 4,331 +0.09(+1.27%)
Mar 09, 2022 6.660 6.800 6.660 6.745 10,694 +0.10(+1.58%)
Mar 08, 2022 6.710 6.790 6.620 6.640 4,889 +0.04(+0.61%)
Mar 07, 2022 6.870 6.980 6.570 6.600 35,265 -0.37(-5.31%)
Mar 04, 2022 7.090 7.090 6.860 6.970 4,059 -0.08(-1.13%)
Mar 03, 2022 6.865 7.200 6.865 7.050 7,108 +0.07(+1.00%)
Mar 02, 2022 6.999 6.999 6.850 6.980 6,623 +0.06(+0.87%)
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.