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 30, 2008 1.965 1.998 1.955 1.998 16,947 +0.12(+6.16%)
May 29, 2008 1.894 1.972 1.875 1.882 21,475 +0.01(+0.52%)
May 28, 2008 1.894 1.894 1.872 1.872 2,560 +0.02(+0.87%)
May 27, 2008 1.878 1.914 1.856 1.856 7,138 -0.00(-0.17%)
May 26, 2008 1.972 1.972 1.859 1.859 9,078 +0.00(+0.00%)
May 23, 2008 1.972 1.972 1.859 1.859 9,078 -0.06(-3.19%)
May 22, 2008 1.917 1.920 1.917 1.920 934 +0.00(+0.00%)
May 21, 2008 1.914 1.962 1.894 1.920 5,586 +0.05(+2.76%)
May 20, 2008 1.872 1.907 1.862 1.869 11,797 -0.04(-2.03%)
May 19, 2008 1.901 1.956 1.901 1.907 2,824 +0.01(+0.34%)
May 16, 2008 1.901 1.901 1.901 1.901 2,799 +0.00(+0.00%)
May 15, 2008 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
May 14, 2008 1.933 1.933 1.901 1.901 1,551 -0.08(-4.06%)
May 13, 2008 1.978 1.981 1.978 1.981 3,103 +0.08(+4.24%)
May 12, 2008 1.917 1.965 1.878 1.901 8,256 -0.05(-2.54%)
May 09, 2008 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
May 08, 2008 1.901 1.950 1.901 1.950 13,393 +0.02(+0.90%)
May 07, 2008 1.856 1.962 1.833 1.933 8,802 +0.03(+1.52%)
May 06, 2008 1.943 1.962 1.904 1.904 15,208 -0.04(-1.83%)
May 05, 2008 1.943 1.943 1.940 1.940 931 -0.01(-0.66%)
May 02, 2008 1.943 1.952 1.943 1.952 1,707 -0.06(-3.04%)
May 01, 2008 2.014 2.014 2.014 2.014 0 +0.00(+0.00%)
Apr 30, 2008 2.004 2.014 2.004 2.014 12,738 +0.05(+2.29%)
Apr 29, 2008 1.969 1.975 1.965 1.969 2,265 +0.03(+1.66%)
Apr 28, 2008 1.936 1.969 1.936 1.936 3,103 +0.00(+0.00%)
Apr 25, 2008 2.001 2.001 1.936 1.936 11,654 -0.04(-1.80%)
Apr 24, 2008 1.962 1.972 1.962 1.972 1,241 +0.03(+1.49%)
Apr 23, 2008 1.988 1.988 1.936 1.943 10,422 -0.02(-1.15%)
Apr 22, 2008 1.956 2.017 1.936 1.965 12,073 +0.03(+1.36%)
Apr 21, 2008 2.014 2.014 1.939 1.939 10,941 -0.06(-2.94%)
Apr 18, 2008 1.998 2.007 1.896 1.998 21,239 +0.02(+0.81%)
Apr 17, 2008 1.981 1.994 1.911 1.981 15,491 +0.03(+1.48%)
Apr 16, 2008 1.936 1.975 1.933 1.952 12,455 +0.05(+2.71%)
Apr 15, 2008 1.952 1.956 1.885 1.901 15,075 -0.06(-3.12%)
Apr 14, 2008 1.959 1.962 1.849 1.962 12,499 +0.00(+0.16%)
Apr 11, 2008 1.836 1.959 1.836 1.959 1,086 +0.08(+4.47%)
Apr 10, 2008 1.965 1.965 1.853 1.875 10,723 -0.09(-4.43%)
Apr 09, 2008 1.853 1.998 1.840 1.962 10,075 -0.01(-0.33%)
Apr 08, 2008 1.859 1.978 1.856 1.969 2,591 -0.01(-0.67%)
Apr 07, 2008 1.930 1.991 1.901 1.982 6,322 +0.00(+0.18%)
Apr 04, 2008 1.917 1.978 1.904 1.978 2,476 +0.08(+4.07%)
Apr 03, 2008 1.901 1.943 1.901 1.901 10,087 -0.02(-0.84%)
Apr 02, 2008 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Apr 01, 2008 1.869 1.998 1.869 1.917 28,546 -0.02(-0.83%)
Mar 31, 2008 1.849 1.956 1.849 1.933 25,330 +0.01(+0.67%)
Mar 28, 2008 1.875 1.930 1.875 1.920 36,696 +0.02(+1.02%)
Mar 27, 2008 1.904 1.914 1.820 1.901 65,236 +0.02(+0.85%)
Mar 26, 2008 1.753 1.898 1.749 1.885 31,426 +0.06(+3.36%)
Mar 25, 2008 1.791 1.898 1.746 1.824 26,258 +0.02(+1.02%)
Mar 24, 2008 1.791 1.811 1.788 1.805 6,344 +0.00(+0.05%)
Mar 21, 2008 1.782 1.878 1.772 1.804 16,140 +0.00(+0.00%)
Mar 20, 2008 1.782 1.878 1.772 1.804 16,140 -0.04(-2.27%)
Mar 19, 2008 1.807 1.891 1.749 1.846 19,914 +0.02(+1.06%)
Mar 18, 2008 1.907 1.907 1.753 1.827 33,949 -0.05(-2.74%)
Mar 17, 2008 1.898 1.907 1.740 1.878 26,156 -0.03(-1.35%)
Mar 14, 2008 1.817 1.907 1.772 1.904 37,857 +0.18(+10.67%)
Mar 13, 2008 1.762 1.775 1.695 1.720 18,281 -0.04(-2.38%)
Mar 12, 2008 1.785 1.824 1.746 1.762 17,754 -0.03(-1.44%)
Mar 11, 2008 1.824 1.894 1.724 1.788 12,105 +0.02(+1.09%)
Mar 10, 2008 1.865 1.869 1.695 1.769 17,623 -0.08(-4.36%)
Mar 07, 2008 1.775 1.888 1.775 1.849 13,638 -0.01(-0.35%)
Mar 06, 2008 1.807 1.882 1.746 1.856 20,938 -0.01(-0.35%)
Mar 05, 2008 1.746 1.888 1.724 1.862 33,828 +0.07(+3.96%)
Mar 04, 2008 1.704 1.791 1.704 1.791 4,779 +0.05(+2.96%)
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.