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 (%)
Jan 31, 2005 2.774 2.835 2.616 2.722 79,117 +0.02(+0.72%)
Jan 28, 2005 2.884 2.884 2.668 2.703 49,428 -0.06(-2.33%)
Jan 27, 2005 2.735 2.799 2.693 2.768 26,407 +0.01(+0.47%)
Jan 26, 2005 2.809 2.809 2.645 2.755 44,509 +0.02(+0.59%)
Jan 25, 2005 2.809 2.915 2.739 2.739 105,384 -0.01(-0.23%)
Jan 24, 2005 2.993 2.993 2.745 2.745 89,533 -0.25(-8.29%)
Jan 21, 2005 2.919 2.993 2.829 2.993 70,745 +0.17(+5.93%)
Jan 20, 2005 3.029 3.029 2.710 2.826 65,674 -0.17(-5.70%)
Jan 19, 2005 3.029 3.029 2.900 2.996 18,247 +0.03(+0.87%)
Jan 18, 2005 2.835 3.045 2.819 2.971 105,434 +0.06(+2.22%)
Jan 14, 2005 2.999 3.096 2.835 2.906 261,496 -0.06(-2.06%)
Jan 13, 2005 2.900 3.212 2.884 2.967 284,864 +0.02(+0.66%)
Jan 12, 2005 3.045 3.154 2.803 2.948 283,288 -0.09(-2.87%)
Jan 11, 2005 3.186 3.196 2.983 3.035 398,416 -0.19(-5.99%)
Jan 10, 2005 3.302 3.447 3.161 3.228 373,520 -0.23(-6.62%)
Jan 07, 2005 3.831 3.947 3.228 3.457 2,139,283 +0.31(+9.71%)
Jan 06, 2005 2.996 3.563 2.906 3.151 826,377 +0.07(+2.41%)
Jan 05, 2005 3.302 3.320 2.932 3.077 528,808 -0.18(-5.45%)
Jan 04, 2005 3.995 3.995 3.045 3.254 2,464,823 -0.94(-22.43%)
Jan 03, 2005 2.529 4.308 2.529 4.195 7,567,498 +1.55(+58.59%)
Dec 31, 2004 2.626 2.645 2.584 2.645 66,422 +0.03(+1.23%)
Dec 30, 2004 2.565 2.613 2.565 2.613 2,172 -0.03(-0.99%)
Dec 29, 2004 2.581 2.719 2.581 2.639 4,345 -0.09(-3.41%)
Dec 28, 2004 2.471 2.732 2.471 2.732 17,381 +0.23(+9.00%)
Dec 27, 2004 2.577 2.577 2.455 2.507 21,416 -0.14(-5.24%)
Dec 23, 2004 2.577 2.645 2.574 2.645 7,759 +0.04(+1.50%)
Dec 22, 2004 2.577 2.619 2.574 2.606 7,449 -0.01(-0.50%)
Dec 21, 2004 2.584 2.619 2.581 2.619 11,173 -0.02(-0.85%)
Dec 20, 2004 2.626 2.642 2.626 2.642 6,207 -0.02(-0.61%)
Dec 17, 2004 2.642 2.658 2.626 2.658 13,036 +0.00(+0.00%)
Dec 16, 2004 2.722 2.761 2.658 2.658 7,449 -0.06(-2.37%)
Dec 15, 2004 2.668 2.735 2.619 2.722 25,141 +0.11(+4.06%)
Dec 14, 2004 2.755 2.755 2.616 2.616 9,932 -0.13(-4.81%)
Dec 13, 2004 2.896 2.896 2.587 2.748 21,416 +0.01(+0.35%)
Dec 10, 2004 2.690 2.806 2.690 2.739 21,106 +0.05(+1.67%)
Dec 09, 2004 2.771 2.771 2.603 2.693 17,691 -0.01(-0.48%)
Dec 08, 2004 2.848 2.848 2.642 2.706 45,316 +0.05(+1.82%)
Dec 07, 2004 2.848 2.851 2.642 2.658 19,554 -0.19(-6.67%)
Dec 06, 2004 2.581 2.896 2.581 2.848 91,253 +0.08(+3.03%)
Dec 03, 2004 2.656 2.784 2.610 2.764 22,347 +0.14(+5.28%)
Dec 02, 2004 2.771 2.880 2.626 2.626 15,519 -0.11(-4.01%)
Dec 01, 2004 2.851 2.851 2.642 2.735 7,449 +0.07(+2.52%)
Nov 30, 2004 2.658 2.703 2.584 2.668 4,655 -0.04(-1.42%)
Nov 29, 2004 2.587 2.706 2.587 2.706 23,899 +0.03(+1.20%)
Nov 26, 2004 2.771 2.771 2.674 2.674 18,312 -0.06(-2.24%)
Nov 24, 2004 2.642 2.735 2.642 2.735 16,140 +0.09(+3.54%)
Nov 23, 2004 2.581 2.642 2.581 2.642 9,311 +0.01(+0.38%)
Nov 22, 2004 2.697 2.764 2.568 2.632 28,865 -0.11(-3.89%)
Nov 19, 2004 2.816 2.816 2.607 2.739 29,486 +0.07(+2.78%)
Nov 18, 2004 2.819 2.819 2.603 2.664 42,522 -0.11(-3.84%)
Nov 17, 2004 2.719 2.809 2.662 2.771 56,179 +0.09(+3.25%)
Nov 16, 2004 2.642 2.697 2.600 2.683 24,210 +0.06(+2.32%)
Nov 15, 2004 2.478 2.623 2.478 2.623 48,420 +0.08(+3.02%)
Nov 12, 2004 2.449 2.652 2.449 2.546 24,520 +0.05(+2.09%)
Nov 11, 2004 2.555 2.555 2.465 2.493 27,313 -0.08(-3.26%)
Nov 10, 2004 2.623 2.658 2.577 2.577 39,418 +0.00(+0.00%)
Nov 09, 2004 2.432 2.681 2.416 2.577 117,946 +0.16(+6.67%)
Nov 08, 2004 2.229 2.455 2.165 2.416 83,803 +0.26(+11.94%)
Nov 05, 2004 2.030 2.159 2.001 2.159 72,009 +0.13(+6.35%)
Nov 04, 2004 2.014 2.033 2.014 2.030 5,897 -0.02(-0.79%)
Nov 03, 2004 2.020 2.049 2.020 2.046 11,173 -0.02(-1.09%)
Nov 02, 2004 2.014 2.171 2.014 2.068 20,795 -0.00(-0.17%)
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.