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, 2019 7.816 7.816 7.535 7.698 18,239 -0.14(-1.76%)
May 30, 2019 8.018 8.090 7.796 7.836 12,468 -0.04(-0.50%)
May 29, 2019 7.905 7.974 7.717 7.875 22,286 -0.05(-0.63%)
May 28, 2019 8.517 8.551 7.895 7.925 19,763 -0.49(-5.86%)
May 24, 2019 8.211 8.572 8.191 8.418 68,904 +0.21(+2.52%)
May 23, 2019 7.510 8.211 7.510 8.211 40,582 +0.32(+4.00%)
May 22, 2019 7.737 7.895 7.698 7.895 30,287 +0.15(+1.91%)
May 21, 2019 7.500 7.806 7.392 7.747 20,025 +0.15(+1.95%)
May 20, 2019 7.500 7.658 7.313 7.599 19,102 +0.01(+0.13%)
May 17, 2019 7.115 7.599 7.115 7.589 16,820 +0.21(+2.88%)
May 16, 2019 7.332 7.431 7.323 7.377 11,828 +0.03(+0.47%)
May 15, 2019 7.313 7.402 7.274 7.342 6,904 -0.03(-0.40%)
May 14, 2019 7.303 7.382 7.238 7.372 8,132 +0.05(+0.67%)
May 13, 2019 7.234 7.323 7.214 7.323 6,491 +0.03(+0.47%)
May 10, 2019 7.283 7.332 7.254 7.288 6,991 -0.11(-1.53%)
May 09, 2019 7.431 7.431 7.237 7.402 8,819 -0.02(-0.27%)
May 08, 2019 7.351 7.471 7.351 7.421 6,712 +0.10(+1.35%)
May 07, 2019 7.342 7.402 7.191 7.323 11,199 -0.08(-1.07%)
May 06, 2019 7.550 7.668 7.392 7.402 10,347 -0.31(-3.97%)
May 03, 2019 7.480 7.707 7.390 7.707 17,935 +0.24(+3.17%)
May 02, 2019 7.372 7.545 7.283 7.471 15,104 -0.04(-0.53%)
May 01, 2019 7.500 7.510 7.352 7.510 14,444 +0.04(+0.53%)
Apr 30, 2019 7.500 7.520 7.352 7.471 12,241 -0.09(-1.17%)
Apr 29, 2019 7.895 7.895 7.352 7.559 35,887 -0.34(-4.25%)
Apr 26, 2019 7.717 7.895 7.668 7.895 36,478 +0.19(+2.43%)
Apr 25, 2019 7.431 7.747 7.382 7.707 34,787 +0.30(+3.99%)
Apr 24, 2019 7.254 7.441 7.194 7.411 37,351 +0.26(+3.59%)
Apr 23, 2019 6.760 7.263 6.681 7.155 46,769 +0.43(+6.46%)
Apr 22, 2019 6.573 6.760 6.573 6.721 38,788 +0.07(+1.04%)
Apr 18, 2019 6.503 6.661 6.447 6.652 14,186 +0.16(+2.43%)
Apr 17, 2019 6.385 6.523 6.346 6.494 22,104 +0.06(+1.00%)
Apr 16, 2019 6.385 6.444 6.326 6.429 17,172 +0.06(+1.01%)
Apr 15, 2019 6.198 6.395 6.198 6.365 9,890 +0.15(+2.38%)
Apr 12, 2019 6.306 6.336 6.168 6.217 25,839 -0.08(-1.25%)
Apr 11, 2019 6.237 6.296 6.168 6.296 4,967 +0.05(+0.79%)
Apr 10, 2019 6.198 6.395 6.198 6.247 6,180 +0.04(+0.64%)
Apr 09, 2019 6.405 6.513 6.168 6.207 33,077 -0.19(-2.93%)
Apr 08, 2019 6.425 6.444 6.385 6.395 11,964 -0.03(-0.46%)
Apr 05, 2019 6.513 6.513 6.415 6.425 25,231 -0.08(-1.21%)
Apr 04, 2019 6.484 6.503 6.454 6.503 8,709 +0.02(+0.30%)
Apr 03, 2019 6.444 6.553 6.434 6.484 16,228 +0.02(+0.31%)
Apr 02, 2019 6.691 6.691 6.346 6.464 85,910 -0.18(-2.67%)
Apr 01, 2019 6.681 6.691 6.642 6.642 30,637 -0.01(-0.15%)
Mar 29, 2019 6.642 6.671 6.642 6.652 8,815 +0.00(+0.00%)
Mar 28, 2019 6.642 6.691 6.642 6.652 4,443 +0.01(+0.15%)
Mar 27, 2019 6.642 6.691 6.642 6.642 15,209 -0.02(-0.30%)
Mar 26, 2019 6.671 6.750 6.642 6.661 23,062 -0.04(-0.59%)
Mar 25, 2019 6.642 6.701 6.642 6.701 14,587 +0.03(+0.44%)
Mar 22, 2019 6.642 6.758 6.642 6.671 17,277 +0.03(+0.44%)
Mar 21, 2019 6.750 6.829 6.642 6.642 62,070 -0.11(-1.60%)
Mar 20, 2019 6.691 6.750 6.642 6.750 17,672 +0.10(+1.48%)
Mar 19, 2019 6.661 6.735 6.642 6.651 51,455 -0.02(-0.36%)
Mar 18, 2019 6.651 6.711 6.642 6.676 11,045 +0.03(+0.51%)
Mar 15, 2019 6.651 6.799 6.642 6.642 24,289 -0.04(-0.59%)
Mar 14, 2019 6.661 6.801 6.651 6.681 30,137 -0.16(-2.30%)
Mar 13, 2019 6.838 7.045 6.642 6.838 84,306 -0.24(-3.34%)
Mar 12, 2019 7.194 7.199 6.966 7.075 30,431 -0.04(-0.55%)
Mar 11, 2019 7.006 7.193 6.848 7.114 16,789 +0.14(+1.97%)
Mar 08, 2019 6.799 6.976 6.789 6.976 18,192 +0.06(+0.85%)
Mar 07, 2019 6.888 6.937 6.740 6.917 11,547 -0.03(-0.42%)
Mar 06, 2019 6.770 6.957 6.673 6.947 39,274 +0.17(+2.47%)
Mar 05, 2019 7.134 7.134 6.741 6.779 82,604 -0.35(-4.97%)
Mar 04, 2019 7.222 7.271 7.075 7.134 11,546 -0.05(-0.68%)
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.