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

RF INDUSTRIES (NQ: RFIL )

4.070 -0.070 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.067 4.135 4.026 4.070 2,695 -0.07(-1.69%)
Nov 21, 2024 3.950 4.166 3.950 4.140 15,814 +0.07(+1.72%)
Nov 20, 2024 3.972 4.070 3.972 4.070 2,454 +0.11(+2.78%)
Nov 19, 2024 3.950 3.964 3.950 3.960 1,797 +0.00(+0.00%)
Nov 18, 2024 3.960 4.085 3.950 3.960 5,725 -0.05(-1.25%)
Nov 15, 2024 3.960 4.080 3.960 4.010 2,169 -0.05(-1.23%)
Nov 14, 2024 3.920 4.070 3.920 4.060 6,143 +0.12(+3.05%)
Nov 13, 2024 4.020 4.094 3.940 3.940 8,494 -0.08(-1.99%)
Nov 12, 2024 4.030 4.154 4.020 4.020 8,731 +0.00(+0.00%)
Nov 11, 2024 4.050 4.170 4.020 4.020 25,909 -0.08(-1.95%)
Nov 08, 2024 4.080 4.160 4.070 4.100 5,715 +0.01(+0.24%)
Nov 07, 2024 4.090 4.131 4.040 4.090 3,695 -0.07(-1.56%)
Nov 06, 2024 4.130 4.170 4.000 4.155 5,537 +0.02(+0.36%)
Nov 05, 2024 4.080 4.150 4.060 4.140 4,681 +0.13(+3.24%)
Nov 04, 2024 3.997 4.075 3.997 4.010 5,211 -0.03(-0.71%)
Nov 01, 2024 4.000 4.075 4.000 4.039 3,541 -0.10(-2.45%)
Oct 31, 2024 4.250 4.250 4.090 4.140 2,427 +0.02(+0.49%)
Oct 30, 2024 4.212 4.212 4.110 4.120 7,409 -0.06(-1.44%)
Oct 29, 2024 4.190 4.244 4.180 4.180 3,506 -0.07(-1.65%)
Oct 28, 2024 4.240 4.250 4.160 4.250 4,739 +0.05(+1.19%)
Oct 25, 2024 4.080 4.230 4.080 4.200 5,137 -0.05(-1.18%)
Oct 24, 2024 4.140 4.250 4.120 4.250 48,424 +0.13(+3.16%)
Oct 23, 2024 4.080 4.120 4.020 4.120 9,864 +0.05(+1.31%)
Oct 22, 2024 4.030 4.097 4.030 4.067 5,657 +0.04(+0.91%)
Oct 21, 2024 4.130 4.140 4.020 4.030 22,543 -0.09(-2.18%)
Oct 18, 2024 4.070 4.125 4.070 4.120 4,234 -0.01(-0.24%)
Oct 17, 2024 4.140 4.140 4.010 4.130 6,377 -0.01(-0.24%)
Oct 16, 2024 4.070 4.140 4.000 4.140 23,540 +0.11(+2.73%)
Oct 15, 2024 3.970 4.090 3.960 4.030 33,051 +0.18(+4.68%)
Oct 14, 2024 3.950 4.020 3.850 3.850 12,223 -0.09(-2.28%)
Oct 11, 2024 3.990 4.040 3.800 3.940 15,486 -0.08(-1.99%)
Oct 10, 2024 4.020 4.040 3.990 4.020 2,388 -0.03(-0.74%)
Oct 09, 2024 4.100 4.210 3.990 4.050 10,915 -0.09(-2.17%)
Oct 08, 2024 4.100 4.200 4.100 4.140 16,645 -0.04(-0.96%)
Oct 07, 2024 4.050 4.200 4.050 4.180 55,310 +0.08(+1.95%)
Oct 04, 2024 4.000 4.100 3.976 4.100 14,380 +0.05(+1.23%)
Oct 03, 2024 4.080 4.080 3.950 4.050 6,946 +0.05(+1.25%)
Oct 02, 2024 3.950 4.089 3.911 4.000 14,506 +0.07(+1.78%)
Oct 01, 2024 4.000 4.100 3.900 3.930 32,393 -0.15(-3.68%)
Sep 30, 2024 3.750 4.080 3.750 4.080 19,982 +0.34(+9.09%)
Sep 27, 2024 3.700 3.740 3.650 3.740 4,124 +0.04(+1.08%)
Sep 26, 2024 3.680 3.750 3.550 3.700 18,768 +0.08(+2.21%)
Sep 25, 2024 3.680 3.680 3.580 3.620 10,288 +0.06(+1.69%)
Sep 24, 2024 3.520 3.680 3.500 3.560 18,071 -0.14(-3.78%)
Sep 23, 2024 3.780 3.790 3.540 3.700 2,059 -0.01(-0.27%)
Sep 20, 2024 3.620 3.780 3.530 3.710 25,604 -0.03(-0.80%)
Sep 19, 2024 3.710 3.740 3.510 3.740 9,681 +0.04(+0.94%)
Sep 18, 2024 3.530 3.858 3.530 3.705 11,539 -0.09(-2.50%)
Sep 17, 2024 3.760 3.950 3.650 3.800 69,984 -0.50(-11.63%)
Sep 16, 2024 3.980 4.500 3.980 4.300 177,096 +0.35(+8.86%)
Sep 13, 2024 3.730 3.950 3.620 3.950 24,930 +0.25(+6.75%)
Sep 12, 2024 3.830 3.830 3.631 3.700 5,144 -0.02(-0.67%)
Sep 11, 2024 3.630 3.750 3.610 3.725 10,280 +0.10(+2.90%)
Sep 10, 2024 3.774 3.774 3.610 3.620 4,854 -0.06(-1.63%)
Sep 09, 2024 3.690 3.840 3.680 3.680 13,079 -0.14(-3.66%)
Sep 06, 2024 3.680 3.820 3.680 3.820 7,733 +0.11(+2.96%)
Sep 05, 2024 3.750 3.850 3.700 3.710 2,057 -0.11(-2.82%)
Sep 04, 2024 3.770 3.835 3.765 3.818 3,591 -0.01(-0.32%)
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.