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

RF INDUSTRIES (NQ: RFIL )

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2016 2.067 2.121 2.058 2.103 21,356 -0.01(-0.43%)
May 27, 2016 2.049 2.112 2.112 2.112 3,766 +0.05(+2.18%)
May 26, 2016 2.103 2.130 2.004 2.067 19,847 -0.04(-1.72%)
May 25, 2016 2.076 2.121 2.076 2.103 2,402 +0.03(+1.30%)
May 24, 2016 2.022 2.121 2.004 2.076 33,681 +0.03(+1.32%)
May 23, 2016 2.067 2.085 2.049 2.049 3,284 -0.04(-1.73%)
May 20, 2016 2.130 2.157 2.076 2.085 8,961 +0.02(+0.78%)
May 19, 2016 2.130 2.158 2.067 2.069 17,863 -0.03(-1.63%)
May 18, 2016 2.121 2.185 2.076 2.103 8,079 +0.05(+2.19%)
May 17, 2016 2.194 2.194 2.049 2.058 14,244 -0.14(-6.17%)
May 16, 2016 2.176 2.203 2.176 2.194 9,504 +0.00(+0.00%)
May 13, 2016 2.121 2.194 2.121 2.194 7,380 +0.06(+2.97%)
May 12, 2016 2.085 2.148 2.058 2.130 10,206 +0.05(+2.61%)
May 11, 2016 2.130 2.203 2.067 2.076 15,628 -0.09(-4.17%)
May 10, 2016 2.167 2.248 2.076 2.167 24,885 +0.04(+1.69%)
May 09, 2016 2.148 2.167 2.049 2.130 8,429 -0.01(-0.42%)
May 06, 2016 2.121 2.157 2.085 2.139 12,231 +0.05(+2.16%)
May 05, 2016 2.203 2.203 2.031 2.094 35,891 -0.11(-4.91%)
May 04, 2016 2.178 2.203 2.139 2.203 10,020 +0.04(+1.66%)
May 03, 2016 2.158 2.194 2.121 2.167 7,476 +0.03(+1.27%)
May 02, 2016 2.293 2.293 2.121 2.139 46,129 -0.12(-5.26%)
Apr 29, 2016 2.347 2.347 2.242 2.258 17,048 -0.07(-3.04%)
Apr 28, 2016 2.302 2.473 2.121 2.329 29,695 +0.04(+1.57%)
Apr 27, 2016 2.248 2.293 2.186 2.293 7,816 -0.05(-2.31%)
Apr 26, 2016 2.383 2.392 2.293 2.347 22,285 -0.04(-1.52%)
Apr 25, 2016 2.266 2.519 2.266 2.383 41,288 +0.12(+5.18%)
Apr 22, 2016 2.148 2.425 2.148 2.266 61,897 +0.13(+5.91%)
Apr 21, 2016 2.049 2.194 2.015 2.139 93,521 +0.11(+5.33%)
Apr 20, 2016 2.031 2.067 2.031 2.031 38,234 +0.02(+0.90%)
Apr 19, 2016 1.958 2.031 1.950 2.013 23,345 +0.07(+3.72%)
Apr 18, 2016 1.977 1.986 1.941 1.941 21,446 -0.02(-0.92%)
Apr 15, 2016 2.049 2.049 1.959 1.959 37,716 -0.04(-1.81%)
Apr 14, 2016 1.887 2.031 1.887 1.995 90,271 +0.05(+2.31%)
Apr 13, 2016 1.986 2.004 1.941 1.950 36,386 -0.03(-1.32%)
Apr 12, 2016 1.896 2.004 1.896 1.976 48,310 +0.07(+3.74%)
Apr 11, 2016 2.031 2.076 1.905 1.905 45,804 -0.11(-5.38%)
Apr 08, 2016 2.094 2.185 2.013 2.013 47,168 -0.06(-3.04%)
Apr 07, 2016 2.302 2.302 2.067 2.076 65,390 -0.17(-7.63%)
Apr 06, 2016 2.320 2.347 2.230 2.248 19,404 -0.13(-5.32%)
Apr 05, 2016 2.392 2.409 2.221 2.374 44,746 -0.02(-0.76%)
Apr 04, 2016 2.320 2.482 2.320 2.392 15,516 +0.05(+1.93%)
Apr 01, 2016 2.455 2.544 2.257 2.347 41,948 -0.09(-3.70%)
Mar 31, 2016 2.455 2.627 2.437 2.437 13,039 -0.03(-1.10%)
Mar 30, 2016 2.600 2.663 2.437 2.464 12,474 -0.15(-5.86%)
Mar 29, 2016 2.537 2.636 2.528 2.618 9,045 +0.10(+3.94%)
Mar 28, 2016 2.590 2.689 2.510 2.519 27,827 -0.06(-2.43%)
Mar 24, 2016 2.662 2.581 2.581 2.581 28,115 -0.04(-1.71%)
Mar 23, 2016 2.814 2.868 2.599 2.626 50,849 -0.14(-5.18%)
Mar 22, 2016 2.689 2.779 2.510 2.770 123,525 +0.05(+1.98%)
Mar 21, 2016 3.322 3.322 2.689 2.716 81,688 -0.42(-13.43%)
Mar 18, 2016 3.272 3.388 3.137 3.137 29,725 -0.13(-3.85%)
Mar 17, 2016 3.585 3.585 3.110 3.263 103,930 -0.32(-9.00%)
Mar 16, 2016 3.702 3.711 3.558 3.585 25,493 -0.19(-4.99%)
Mar 15, 2016 3.791 3.791 3.675 3.773 610 +0.02(+0.48%)
Mar 14, 2016 3.594 3.800 3.594 3.756 1,519 +0.04(+0.96%)
Mar 11, 2016 3.666 3.764 3.666 3.720 9,202 +0.04(+1.22%)
Mar 10, 2016 3.666 3.675 3.602 3.675 4,624 +0.06(+1.74%)
Mar 09, 2016 3.615 3.625 3.594 3.612 6,494 -0.02(-0.49%)
Mar 08, 2016 3.818 3.818 3.625 3.630 4,151 -0.05(-1.46%)
Mar 07, 2016 3.684 3.818 3.621 3.684 9,158 +0.02(+0.49%)
Mar 04, 2016 3.899 3.899 3.649 3.666 5,591 +0.08(+2.25%)
Mar 03, 2016 3.684 3.702 3.585 3.585 1,233 -0.03(-0.87%)
Mar 02, 2016 3.603 3.845 3.585 3.617 16,072 +0.07(+1.89%)
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.