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

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2011 2.861 2.900 2.776 2.894 15,037 +0.05(+1.85%)
Jul 28, 2011 2.828 2.947 2.828 2.841 17,193 +0.05(+1.65%)
Jul 27, 2011 2.933 2.960 2.795 2.795 45,710 -0.15(-5.13%)
Jul 26, 2011 2.874 2.960 2.828 2.947 46,099 +0.09(+3.23%)
Jul 25, 2011 2.907 2.907 2.723 2.854 57,693 -0.03(-0.91%)
Jul 22, 2011 2.901 3.032 2.825 2.881 82,313 +0.06(+2.04%)
Jul 21, 2011 2.762 2.881 2.762 2.823 136,689 +0.21(+7.85%)
Jul 20, 2011 2.664 2.697 2.599 2.618 13,577 -0.07(-2.69%)
Jul 19, 2011 2.657 2.697 2.578 2.690 69,541 +0.06(+2.25%)
Jul 18, 2011 2.611 2.631 2.572 2.631 22,581 +0.03(+1.01%)
Jul 15, 2011 2.519 2.664 2.499 2.605 88,947 +0.11(+4.21%)
Jul 14, 2011 2.585 2.598 2.499 2.499 18,429 -0.09(-3.31%)
Jul 13, 2011 2.558 2.657 2.460 2.585 54,431 +0.02(+0.77%)
Jul 12, 2011 2.565 2.565 2.539 2.565 8,389 +0.12(+4.84%)
Jul 11, 2011 2.473 2.480 2.447 2.447 23,718 -0.08(-3.12%)
Jul 08, 2011 2.526 2.526 2.499 2.526 3,770 -0.01(-0.52%)
Jul 07, 2011 2.493 2.566 2.493 2.539 39,128 +0.08(+3.21%)
Jul 06, 2011 2.453 2.466 2.420 2.460 206,411 +0.01(+0.27%)
Jul 05, 2011 2.401 2.460 2.347 2.453 27,971 +0.05(+2.19%)
Jul 01, 2011 2.335 2.427 2.315 2.401 12,724 +0.10(+4.29%)
Jun 30, 2011 2.381 2.381 2.302 2.302 13,174 -0.09(-3.85%)
Jun 29, 2011 2.381 2.394 2.368 2.394 7,298 +0.03(+1.11%)
Jun 28, 2011 2.348 2.368 2.346 2.368 14,745 +0.04(+1.55%)
Jun 27, 2011 2.416 2.430 2.328 2.332 22,327 -0.07(-2.72%)
Jun 24, 2011 2.384 2.403 2.312 2.397 54,807 +0.03(+1.10%)
Jun 23, 2011 2.390 2.403 2.309 2.371 4,746 -0.04(-1.62%)
Jun 22, 2011 2.410 2.416 2.410 2.410 2,517 +0.01(+0.27%)
Jun 21, 2011 2.377 2.403 2.375 2.403 7,567 +0.07(+3.08%)
Jun 20, 2011 2.371 2.426 2.286 2.332 15,083 -0.02(-0.83%)
Jun 17, 2011 2.384 2.384 2.345 2.351 13,376 -0.03(-1.10%)
Jun 16, 2011 2.384 2.384 2.351 2.377 19,522 -0.03(-1.35%)
Jun 15, 2011 2.338 2.416 2.338 2.410 16,355 +0.05(+1.93%)
Jun 14, 2011 2.312 2.364 2.181 2.364 16,882 +0.06(+2.55%)
Jun 13, 2011 2.371 2.390 2.299 2.305 10,119 -0.07(-3.02%)
Jun 10, 2011 2.397 2.436 2.207 2.377 18,384 -0.03(-1.09%)
Jun 09, 2011 2.436 2.449 2.364 2.403 9,084 -0.01(-0.54%)
Jun 08, 2011 2.449 2.449 2.390 2.416 10,442 -0.08(-3.14%)
Jun 07, 2011 2.410 2.495 2.299 2.495 30,418 +0.14(+6.11%)
Jun 06, 2011 2.384 2.387 2.279 2.351 41,381 -0.07(-2.71%)
Jun 03, 2011 2.416 2.416 2.384 2.416 9,229 -0.03(-1.33%)
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%)
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.