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

RF INDUSTRIES (NQ: RFIL )

3.150 -0.050 (-1.56%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2008 2.336 2.336 2.294 2.336 14,851 -0.03(-1.36%)
Jul 30, 2008 2.368 2.368 2.262 2.368 8,783 +0.05(+1.94%)
Jul 29, 2008 2.323 2.368 2.233 2.323 18,182 -0.04(-1.77%)
Jul 28, 2008 2.368 2.368 2.365 2.365 713 +0.00(+0.14%)
Jul 25, 2008 2.339 2.368 2.336 2.362 14,699 +0.03(+1.10%)
Jul 24, 2008 2.337 2.337 2.336 2.336 1,241 -0.01(-0.41%)
Jul 23, 2008 2.345 2.365 2.345 2.345 1,551 +0.01(+0.41%)
Jul 22, 2008 2.339 2.342 2.336 2.336 5,586 -0.02(-0.68%)
Jul 21, 2008 2.381 2.384 2.336 2.352 10,894 -0.02(-0.82%)
Jul 18, 2008 2.378 2.378 2.255 2.371 15,084 +0.04(+1.66%)
Jul 17, 2008 2.294 2.385 2.239 2.333 18,446 -0.01(-0.28%)
Jul 16, 2008 2.326 2.387 2.300 2.339 9,932 +0.01(+0.55%)
Jul 15, 2008 2.297 2.384 2.265 2.326 23,943 -0.02(-0.96%)
Jul 14, 2008 2.378 2.387 2.326 2.349 6,207 -0.04(-1.49%)
Jul 11, 2008 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Jul 10, 2008 2.288 2.384 2.288 2.384 7,756 -0.03(-1.20%)
Jul 09, 2008 2.410 2.413 2.333 2.413 9,705 +0.03(+1.22%)
Jul 08, 2008 2.345 2.384 2.336 2.384 33,797 -0.02(-0.70%)
Jul 07, 2008 2.244 2.548 2.162 2.401 54,100 +0.15(+6.61%)
Jul 04, 2008 2.255 2.258 2.252 2.252 9,420 +0.00(+0.00%)
Jul 03, 2008 2.255 2.258 2.252 2.252 9,420 -0.00(-0.14%)
Jul 02, 2008 2.368 2.374 2.146 2.255 37,705 -0.07(-3.05%)
Jul 01, 2008 2.374 2.374 2.304 2.326 14,783 -0.08(-3.48%)
Jun 30, 2008 2.420 2.420 2.374 2.410 21,990 -0.01(-0.40%)
Jun 27, 2008 2.555 2.555 2.416 2.420 22,347 +0.01(+0.27%)
Jun 26, 2008 2.378 2.416 2.378 2.413 28,421 -0.00(-0.13%)
Jun 25, 2008 2.339 2.577 2.339 2.416 31,215 +0.08(+3.45%)
Jun 24, 2008 2.262 2.384 2.262 2.336 26,103 +0.02(+0.98%)
Jun 23, 2008 2.213 2.316 2.213 2.313 21,571 +0.05(+2.43%)
Jun 20, 2008 2.275 2.316 2.162 2.258 28,521 +0.00(+0.14%)
Jun 19, 2008 2.313 2.313 2.255 2.255 10,587 -0.06(-2.64%)
Jun 18, 2008 2.255 2.320 2.255 2.316 48,149 +0.05(+2.28%)
Jun 17, 2008 2.336 2.481 2.126 2.265 39,263 -0.08(-3.33%)
Jun 16, 2008 2.558 2.558 2.143 2.343 218,873 -0.19(-7.36%)
Jun 13, 2008 1.985 2.739 1.985 2.529 515,632 +0.50(+24.41%)
Jun 12, 2008 1.969 2.033 1.969 2.033 3,103 -0.00(-0.16%)
Jun 11, 2008 2.030 2.036 1.969 2.036 14,510 +0.01(+0.32%)
Jun 10, 2008 2.030 2.046 2.014 2.030 11,406 +0.02(+0.80%)
Jun 09, 2008 2.027 2.046 2.014 2.014 7,449 -0.00(-0.06%)
Jun 06, 2008 1.952 2.027 1.952 2.015 11,794 -0.00(-0.11%)
Jun 05, 2008 1.953 2.027 1.936 2.017 1,505 +0.07(+3.76%)
Jun 04, 2008 1.936 1.944 1.936 1.944 3,476 -0.05(-2.68%)
Jun 03, 2008 1.998 2.001 1.998 1.998 9,621 -0.00(-0.23%)
Jun 02, 2008 2.033 2.033 1.888 2.002 4,376 +0.00(+0.23%)
May 30, 2008 1.965 1.998 1.955 1.998 16,947 +0.12(+6.16%)
May 29, 2008 1.894 1.972 1.875 1.882 21,475 +0.01(+0.52%)
May 28, 2008 1.894 1.894 1.872 1.872 2,560 +0.02(+0.87%)
May 27, 2008 1.878 1.914 1.856 1.856 7,138 -0.00(-0.17%)
May 26, 2008 1.972 1.972 1.859 1.859 9,078 +0.00(+0.00%)
May 23, 2008 1.972 1.972 1.859 1.859 9,078 -0.06(-3.19%)
May 22, 2008 1.917 1.920 1.917 1.920 934 +0.00(+0.00%)
May 21, 2008 1.914 1.962 1.894 1.920 5,586 +0.05(+2.76%)
May 20, 2008 1.872 1.907 1.862 1.869 11,797 -0.04(-2.03%)
May 19, 2008 1.901 1.956 1.901 1.907 2,824 +0.01(+0.34%)
May 16, 2008 1.901 1.901 1.901 1.901 2,799 +0.00(+0.00%)
May 15, 2008 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
May 14, 2008 1.933 1.933 1.901 1.901 1,551 -0.08(-4.06%)
May 13, 2008 1.978 1.981 1.978 1.981 3,103 +0.08(+4.24%)
May 12, 2008 1.917 1.965 1.878 1.901 8,256 -0.05(-2.54%)
May 09, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 08, 2008 1.901 1.950 1.901 1.950 13,393 +0.02(+0.90%)
May 07, 2008 1.856 1.962 1.833 1.933 8,802 +0.03(+1.52%)
May 06, 2008 1.943 1.962 1.904 1.904 15,208 -0.04(-1.83%)
May 05, 2008 1.943 1.943 1.940 1.940 931 -0.01(-0.66%)
May 02, 2008 1.943 1.952 1.943 1.952 1,707 -0.06(-3.04%)
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.