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

RF INDUSTRIES (NQ: RFIL )

3.225 +0.025 (+0.78%)
Streaming Delayed Price Updated: 3:02 PM 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 (%)
Sep 30, 2011 2.524 2.644 2.517 2.545 7,475 -0.09(-3.23%)
Sep 29, 2011 2.545 2.630 2.524 2.630 3,526 +0.11(+4.21%)
Sep 28, 2011 2.552 2.574 2.496 2.524 2,962 -0.05(-1.93%)
Sep 27, 2011 2.399 2.574 2.399 2.574 13,076 +0.15(+6.36%)
Sep 26, 2011 2.483 2.490 2.343 2.420 11,007 -0.06(-2.54%)
Sep 23, 2011 2.511 2.525 2.483 2.483 9,042 -0.02(-0.84%)
Sep 22, 2011 2.588 2.588 2.497 2.504 14,851 -0.05(-1.92%)
Sep 21, 2011 2.553 2.588 2.504 2.553 5,076 -0.03(-1.08%)
Sep 20, 2011 2.532 2.602 2.532 2.580 4,655 +0.01(+0.54%)
Sep 19, 2011 2.560 2.602 2.560 2.567 3,463 -0.08(-2.91%)
Sep 16, 2011 2.567 2.643 2.490 2.643 40,521 +0.04(+1.40%)
Sep 15, 2011 2.588 2.622 2.553 2.607 9,607 -0.06(-2.18%)
Sep 14, 2011 2.588 2.665 2.588 2.665 12,007 +0.08(+3.00%)
Sep 13, 2011 2.588 2.629 2.588 2.588 7,677 -0.01(-0.27%)
Sep 12, 2011 2.678 2.692 2.553 2.595 23,405 -0.16(-5.84%)
Sep 09, 2011 2.811 2.811 2.692 2.755 23,745 -0.04(-1.50%)
Sep 08, 2011 2.769 2.797 2.762 2.797 15,364 +0.00(+0.00%)
Sep 07, 2011 2.805 2.805 2.796 2.797 21,759 -0.00(-0.03%)
Sep 06, 2011 2.734 2.848 2.734 2.798 14,549 -0.01(-0.27%)
Sep 02, 2011 2.832 2.888 2.769 2.806 6,546 -0.10(-3.33%)
Sep 01, 2011 2.881 2.972 2.818 2.902 24,523 +0.10(+3.75%)
Aug 31, 2011 2.804 2.832 2.797 2.797 10,581 -0.10(-3.61%)
Aug 30, 2011 2.839 2.959 2.839 2.902 1,392 +0.03(+1.22%)
Aug 29, 2011 2.776 2.986 2.743 2.867 44,462 +0.24(+9.33%)
Aug 26, 2011 2.462 2.664 2.462 2.622 7,078 +0.08(+3.02%)
Aug 25, 2011 2.574 2.574 2.392 2.546 4,933 -0.01(-0.55%)
Aug 24, 2011 2.567 2.602 2.483 2.560 10,152 +0.03(+1.38%)
Aug 23, 2011 2.378 2.581 2.378 2.525 3,819 +0.00(+0.00%)
Aug 22, 2011 2.602 2.622 2.525 2.525 6,205 -0.01(-0.28%)
Aug 19, 2011 2.650 2.692 2.525 2.532 16,149 -0.10(-3.98%)
Aug 18, 2011 2.622 2.713 2.622 2.636 10,971 -0.05(-1.82%)
Aug 17, 2011 2.748 2.748 2.643 2.685 40,831 -0.01(-0.26%)
Aug 16, 2011 2.755 2.797 2.692 2.692 24,263 -0.17(-6.10%)
Aug 15, 2011 3.077 3.077 2.741 2.867 32,373 -0.17(-5.53%)
Aug 12, 2011 3.021 3.056 2.930 3.035 26,240 +0.11(+3.83%)
Aug 11, 2011 2.832 2.989 2.720 2.923 35,027 +0.16(+5.82%)
Aug 10, 2011 2.697 2.913 2.664 2.762 32,836 +0.03(+0.96%)
Aug 09, 2011 2.723 2.835 2.723 2.736 25,427 +0.08(+3.11%)
Aug 08, 2011 2.835 2.933 2.591 2.653 65,816 -0.18(-6.39%)
Aug 05, 2011 2.933 2.933 2.822 2.835 28,112 -0.09(-3.15%)
Aug 04, 2011 2.881 2.940 2.822 2.927 63,178 +0.02(+0.68%)
Aug 03, 2011 2.868 2.940 2.868 2.907 9,668 +0.03(+1.14%)
Aug 02, 2011 2.960 2.963 2.874 2.874 37,868 -0.06(-2.02%)
Aug 01, 2011 2.960 2.960 2.855 2.933 32,224 +0.04(+1.36%)
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%)
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.