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, 2023 4.760 4.760 4.420 4.440 2,407 -0.33(-6.93%)
May 30, 2023 4.520 4.860 4.520 4.771 4,743 +0.27(+6.01%)
May 26, 2023 4.670 4.700 4.270 4.500 8,374 +0.10(+2.27%)
May 25, 2023 4.410 4.760 4.370 4.400 4,609 +0.04(+0.92%)
May 24, 2023 4.260 4.480 4.260 4.360 35,679 +0.30(+7.39%)
May 23, 2023 4.030 4.090 3.990 4.060 3,567 +0.08(+2.01%)
May 22, 2023 4.010 4.030 3.980 3.980 5,116 +0.00(+0.00%)
May 19, 2023 3.980 3.980 3.980 3.980 443 +0.01(+0.21%)
May 18, 2023 4.000 4.000 3.940 3.972 2,364 -0.06(-1.45%)
May 17, 2023 3.870 4.030 3.869 4.030 3,159 +0.10(+2.41%)
May 16, 2023 3.970 4.000 3.896 3.935 13,491 +0.06(+1.68%)
May 15, 2023 3.780 4.000 3.778 3.870 4,553 -0.06(-1.65%)
May 12, 2023 4.010 4.010 3.921 3.935 2,075 -0.06(-1.38%)
May 11, 2023 4.000 4.000 3.900 3.990 7,161 +0.03(+0.76%)
May 10, 2023 3.890 3.986 3.880 3.960 2,658 -0.02(-0.50%)
May 09, 2023 4.000 4.000 3.830 3.980 7,226 +0.00(+0.00%)
May 08, 2023 3.905 3.980 3.905 3.980 1,208 +0.08(+2.05%)
May 05, 2023 3.890 3.900 3.781 3.900 2,444 +0.09(+2.36%)
May 04, 2023 3.850 3.868 3.780 3.810 12,655 -0.04(-1.04%)
May 03, 2023 3.920 3.940 3.810 3.850 12,435 -0.05(-1.28%)
May 02, 2023 4.000 4.091 3.900 3.900 13,676 -0.10(-2.50%)
May 01, 2023 4.010 4.062 4.000 4.000 3,794 -0.05(-1.36%)
Apr 28, 2023 4.050 4.110 4.050 4.055 2,737 +0.04(+1.12%)
Apr 27, 2023 4.000 4.019 4.000 4.010 9,081 -0.03(-0.74%)
Apr 26, 2023 4.030 4.040 4.030 4.040 8,156 -0.04(-0.98%)
Apr 25, 2023 4.110 4.137 4.070 4.080 3,187 -0.09(-2.16%)
Apr 24, 2023 4.100 4.245 4.040 4.170 1,661 +0.02(+0.48%)
Apr 21, 2023 4.160 4.160 4.060 4.150 7,180 -0.05(-1.19%)
Apr 20, 2023 4.200 4.325 4.140 4.200 3,531 +0.00(+0.00%)
Apr 19, 2023 4.190 4.330 4.190 4.200 3,051 +0.02(+0.48%)
Apr 18, 2023 4.350 4.580 4.150 4.180 42,317 -0.08(-1.88%)
Apr 17, 2023 4.270 4.300 4.260 4.260 2,543 +0.01(+0.24%)
Apr 14, 2023 4.440 4.480 4.250 4.250 2,872 +0.07(+1.55%)
Apr 13, 2023 4.250 4.250 3.970 4.185 2,966 -0.11(-2.45%)
Apr 12, 2023 4.100 4.590 4.100 4.290 24,697 +0.19(+4.63%)
Apr 11, 2023 4.250 4.418 4.022 4.100 50,267 -0.20(-4.65%)
Apr 10, 2023 4.390 4.391 4.300 4.300 4,974 -0.10(-2.27%)
Apr 06, 2023 4.310 4.400 4.302 4.400 2,806 +0.06(+1.38%)
Apr 05, 2023 4.340 4.388 4.300 4.340 7,257 -0.01(-0.23%)
Apr 04, 2023 4.310 4.538 4.310 4.350 3,904 +0.01(+0.23%)
Apr 03, 2023 4.310 4.410 4.310 4.340 2,607 -0.06(-1.36%)
Mar 31, 2023 4.220 4.420 4.200 4.400 30,103 +0.19(+4.51%)
Mar 30, 2023 4.220 4.260 4.150 4.210 8,098 -0.04(-0.94%)
Mar 29, 2023 4.250 4.278 4.250 4.250 1,459 +0.03(+0.71%)
Mar 28, 2023 4.110 4.220 4.110 4.220 6,618 +0.02(+0.37%)
Mar 27, 2023 4.280 4.280 4.170 4.205 3,972 -0.08(-1.76%)
Mar 24, 2023 4.200 4.280 4.180 4.280 3,988 +0.00(+0.00%)
Mar 23, 2023 4.200 4.280 4.200 4.280 1,795 +0.06(+1.42%)
Mar 22, 2023 4.280 4.280 4.050 4.220 8,619 -0.07(-1.63%)
Mar 21, 2023 4.230 4.350 4.230 4.290 7,149 +0.03(+0.70%)
Mar 20, 2023 4.200 4.270 4.150 4.260 14,491 +0.09(+2.16%)
Mar 17, 2023 4.170 4.250 4.075 4.170 9,705 -0.06(-1.42%)
Mar 16, 2023 4.060 4.230 3.938 4.230 21,313 +0.17(+4.19%)
Mar 15, 2023 4.070 4.105 4.000 4.060 58,336 -0.15(-3.56%)
Mar 14, 2023 4.500 4.500 4.140 4.210 75,859 -0.40(-8.68%)
Mar 13, 2023 4.650 4.672 4.520 4.610 30,078 -0.14(-2.95%)
Mar 10, 2023 4.750 4.750 4.650 4.750 6,038 -0.04(-0.84%)
Mar 09, 2023 4.980 4.980 4.760 4.790 7,588 -0.10(-2.04%)
Mar 08, 2023 4.820 4.913 4.800 4.890 8,441 +0.00(+0.00%)
Mar 07, 2023 4.826 4.983 4.800 4.890 4,768 -0.03(-0.61%)
Mar 06, 2023 4.970 4.990 4.850 4.920 5,440 -0.06(-1.20%)
Mar 03, 2023 4.940 5.000 4.940 4.980 28,884 +0.14(+2.89%)
Mar 02, 2023 4.964 4.964 4.750 4.840 12,114 -0.08(-1.63%)
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.