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 (%)
Jan 31, 2019 8.177 8.177 7.990 8.049 21,286 -0.07(-0.85%)
Jan 30, 2019 8.236 8.261 7.960 8.118 19,552 -0.04(-0.48%)
Jan 29, 2019 8.334 8.413 7.990 8.157 59,068 -0.18(-2.13%)
Jan 28, 2019 8.098 8.364 7.931 8.334 37,079 +0.20(+2.42%)
Jan 25, 2019 8.039 8.226 7.901 8.137 25,407 +0.14(+1.72%)
Jan 24, 2019 7.911 8.039 7.901 8.000 17,647 +0.10(+1.25%)
Jan 23, 2019 7.990 8.078 7.783 7.901 30,104 -0.10(-1.23%)
Jan 22, 2019 8.383 8.413 7.872 8.000 47,299 -0.19(-2.28%)
Jan 18, 2019 7.970 8.428 7.881 8.186 51,730 +0.31(+3.87%)
Jan 17, 2019 7.813 8.049 7.793 7.881 29,644 -0.04(-0.50%)
Jan 16, 2019 7.813 7.940 7.783 7.921 39,718 +0.12(+1.51%)
Jan 15, 2019 7.645 7.822 7.645 7.803 18,091 +0.17(+2.19%)
Jan 14, 2019 7.626 7.872 7.586 7.635 29,738 -0.22(-2.76%)
Jan 11, 2019 7.754 8.118 7.714 7.852 51,628 +0.11(+1.40%)
Jan 10, 2019 7.921 8.078 7.635 7.744 55,017 -0.18(-2.24%)
Jan 09, 2019 8.039 8.073 7.665 7.921 128,122 +0.16(+2.03%)
Jan 08, 2019 7.488 8.039 7.271 7.763 109,106 +0.34(+4.64%)
Jan 07, 2019 7.399 7.547 7.212 7.419 94,245 +0.07(+0.94%)
Jan 04, 2019 7.134 7.419 7.040 7.350 80,187 +0.22(+3.03%)
Jan 03, 2019 7.242 7.340 6.937 7.134 80,984 -0.12(-1.63%)
Jan 02, 2019 7.065 7.350 6.897 7.252 35,006 +0.11(+1.52%)
Dec 31, 2018 6.848 7.262 6.819 7.143 42,380 +0.30(+4.31%)
Dec 28, 2018 6.592 6.927 6.543 6.848 90,147 +0.27(+4.04%)
Dec 27, 2018 6.357 6.622 5.460 6.583 33,347 +0.08(+1.21%)
Dec 26, 2018 6.200 6.563 6.151 6.504 46,903 +0.26(+4.25%)
Dec 24, 2018 5.925 6.475 5.866 6.239 38,225 -0.01(-0.16%)
Dec 21, 2018 6.229 6.975 5.042 6.249 127,113 -0.05(-0.78%)
Dec 20, 2018 6.749 6.916 5.749 6.298 158,808 -0.45(-6.69%)
Dec 19, 2018 7.004 7.186 6.661 6.749 43,492 -0.26(-3.64%)
Dec 18, 2018 6.691 7.112 6.632 7.004 48,920 +0.33(+5.00%)
Dec 17, 2018 6.975 7.039 6.609 6.671 46,449 -0.32(-4.63%)
Dec 14, 2018 7.152 7.304 6.936 6.995 30,070 -0.28(-3.91%)
Dec 13, 2018 7.456 7.534 7.221 7.279 21,992 -0.05(-0.74%)
Dec 12, 2018 7.299 7.544 7.192 7.333 46,419 +0.13(+1.84%)
Dec 11, 2018 7.044 7.309 6.941 7.201 50,456 +0.24(+3.38%)
Dec 10, 2018 7.103 7.313 6.720 6.965 75,524 -0.14(-1.93%)
Dec 07, 2018 7.358 7.466 7.063 7.103 74,412 -0.12(-1.63%)
Dec 06, 2018 7.063 7.260 6.671 7.220 157,959 -0.79(-9.91%)
Dec 04, 2018 8.388 8.613 7.819 8.015 67,481 -0.51(-5.98%)
Dec 03, 2018 8.917 8.917 8.290 8.525 58,842 -0.04(-0.46%)
Nov 30, 2018 8.711 8.790 8.427 8.564 90,212 -0.10(-1.13%)
Nov 29, 2018 7.662 8.760 7.662 8.662 203,169 +0.91(+11.77%)
Nov 28, 2018 7.779 7.878 7.681 7.750 22,103 +0.06(+0.77%)
Nov 27, 2018 7.799 7.976 7.632 7.691 20,068 -0.20(-2.49%)
Nov 26, 2018 8.005 8.147 7.809 7.887 28,430 -0.02(-0.25%)
Nov 23, 2018 7.809 8.010 7.711 7.907 9,581 +0.08(+1.00%)
Nov 21, 2018 7.829 7.829 7.829 0 +0.19(+2.44%)
Nov 20, 2018 7.672 7.760 7.289 7.642 49,127 -0.18(-2.26%)
Nov 19, 2018 8.152 8.220 7.701 7.819 73,853 -0.27(-3.39%)
Nov 16, 2018 8.005 8.231 8.005 8.093 55,860 +0.01(+0.12%)
Nov 15, 2018 8.044 8.329 7.976 8.084 53,856 +0.04(+0.49%)
Nov 14, 2018 8.044 8.299 7.985 8.044 72,010 -0.06(-0.73%)
Nov 13, 2018 7.936 8.140 7.750 8.103 36,824 +0.19(+2.35%)
Nov 12, 2018 8.378 8.378 7.603 7.917 79,428 -0.42(-5.06%)
Nov 09, 2018 7.819 8.388 7.691 8.339 103,668 +0.43(+5.46%)
Nov 08, 2018 7.927 8.339 7.819 7.907 43,699 -0.18(-2.18%)
Nov 07, 2018 7.838 8.084 7.750 8.084 34,126 +0.33(+4.30%)
Nov 06, 2018 7.848 7.897 7.701 7.750 36,498 +0.04(+0.51%)
Nov 05, 2018 7.917 7.956 7.662 7.711 34,512 -0.15(-1.87%)
Nov 02, 2018 7.887 8.015 7.642 7.858 42,914 -0.03(-0.37%)
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.