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

RF INDUSTRIES (NQ: RFIL )

3.000 +0.020 (+0.67%)
Streaming Delayed Price Updated: 3:56 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 27, 2010 1.614 1.643 1.643 1.643 16,140 +0.06(+3.98%)
May 25, 2010 1.579 1.580 1.580 1.580 6,828 -0.08(-4.57%)
May 24, 2010 1.579 1.656 1.579 1.656 8,262 +0.08(+4.90%)
May 21, 2010 1.579 1.621 1.579 1.579 4,345 -0.01(-0.41%)
May 20, 2010 1.601 1.601 1.585 1.585 8,023 -0.07(-4.09%)
May 19, 2010 1.579 1.659 1.579 1.653 22,971 +0.07(+4.69%)
May 18, 2010 1.579 1.579 1.579 1.579 1,241 -0.03(-1.80%)
May 17, 2010 1.579 1.608 1.579 1.608 6,204 +0.02(+1.43%)
May 14, 2010 1.577 1.659 1.550 1.585 3,879 -0.04(-2.58%)
May 12, 2010 1.627 1.627 1.627 1.627 0 +0.02(+1.00%)
May 11, 2010 1.611 1.611 1.608 1.611 2,483 -0.05(-2.91%)
May 10, 2010 1.659 1.659 1.563 1.659 18,306 +0.08(+5.10%)
May 07, 2010 1.579 1.588 1.579 1.579 10,087 -0.00(-0.20%)
May 06, 2010 1.598 1.611 1.582 1.582 21,702 -0.03(-2.00%)
May 05, 2010 1.614 1.624 1.614 1.614 17,030 -0.02(-1.38%)
Apr 30, 2010 1.637 1.637 1.637 1.637 0 -0.07(-3.97%)
Apr 29, 2010 1.724 1.724 1.646 1.704 9,429 -0.04(-2.02%)
Apr 28, 2010 1.646 1.740 1.646 1.739 194,071 +0.07(+4.03%)
Apr 27, 2010 1.643 1.708 1.604 1.672 23,921 +0.03(+1.96%)
Apr 26, 2010 1.708 1.708 1.640 1.640 4,035 +0.00(+0.00%)
Apr 23, 2010 1.640 1.640 1.640 1.640 5,400 +0.01(+0.39%)
Apr 22, 2010 1.633 1.633 1.633 1.633 310 +0.00(+0.00%)
Apr 21, 2010 1.608 1.633 1.608 1.633 26,516 +0.05(+3.26%)
Apr 20, 2010 1.624 1.624 1.582 1.582 620 +0.00(+0.20%)
Apr 19, 2010 1.593 1.604 1.579 1.579 11,248 -0.08(-4.67%)
Apr 16, 2010 1.656 1.656 1.656 1.656 465 -0.02(-1.15%)
Apr 15, 2010 1.659 1.675 1.659 1.675 9,311 -0.05(-2.80%)
Apr 14, 2010 1.729 1.729 1.724 1.724 1,551 +0.05(+2.88%)
Apr 13, 2010 1.640 1.698 1.640 1.675 41,219 +0.05(+2.98%)
Apr 08, 2010 1.627 1.627 1.627 1.627 0 -0.01(-0.41%)
Apr 07, 2010 1.579 1.633 1.579 1.633 27,900 -0.04(-2.50%)
Apr 06, 2010 1.595 1.675 1.595 1.675 1,862 +0.13(+8.11%)
Apr 05, 2010 1.550 1.550 1.550 1.550 434 -0.09(-5.69%)
Mar 31, 2010 1.627 1.643 1.643 1.643 3,724 +0.02(+1.37%)
Mar 30, 2010 1.575 1.627 1.575 1.621 30,849 +0.07(+4.59%)
Mar 26, 2010 1.550 1.550 1.550 1.550 0 -0.03(-1.64%)
Mar 25, 2010 1.553 1.575 1.546 1.575 11,543 +0.03(+1.87%)
Mar 24, 2010 1.550 1.550 1.546 1.546 4,398 -0.06(-3.81%)
Mar 23, 2010 1.608 1.608 1.608 1.608 1,551 +0.03(+1.83%)
Mar 18, 2010 1.579 1.579 1.579 1.579 0 +0.00(+0.00%)
Mar 17, 2010 1.566 1.579 1.563 1.579 7,182 -0.00(-0.00%)
Mar 16, 2010 1.546 1.579 1.543 1.579 24,768 +0.01(+0.41%)
Mar 15, 2010 1.556 1.572 1.514 1.572 7,418 +0.01(+0.66%)
Mar 12, 2010 1.505 1.572 1.498 1.562 34,052 +0.06(+4.26%)
Mar 11, 2010 1.604 1.608 1.498 1.498 52,749 -0.08(-5.10%)
Mar 10, 2010 1.566 1.579 1.566 1.579 15,860 +0.01(+0.82%)
Mar 09, 2010 1.550 1.566 1.550 1.566 3,724 +0.01(+0.45%)
Mar 08, 2010 1.608 1.608 1.559 1.559 2,172 +0.01(+0.58%)
Mar 05, 2010 1.550 1.550 1.550 1.550 3,103 +0.02(+1.05%)
Mar 04, 2010 1.534 1.534 1.534 1.534 931 -0.05(-3.35%)
Mar 03, 2010 1.598 1.598 1.587 1.587 1,551 +0.07(+4.47%)
Mar 02, 2010 1.524 1.527 1.519 1.519 4,966 -0.02(-1.37%)
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.