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

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 2.870 3.130 2.870 2.960 6,606 -0.05(-1.71%)
Oct 30, 2023 2.890 3.011 2.850 3.011 2,615 +0.12(+4.20%)
Oct 27, 2023 3.000 3.000 2.882 2.890 2,773 +0.01(+0.35%)
Oct 26, 2023 2.980 3.000 2.869 2.880 10,017 -0.08(-2.70%)
Oct 25, 2023 2.850 2.960 2.850 2.960 1,587 +0.11(+3.86%)
Oct 24, 2023 2.850 2.970 2.850 2.850 6,372 -0.02(-0.70%)
Oct 23, 2023 2.870 2.870 2.860 2.870 1,158 -0.06(-2.05%)
Oct 20, 2023 2.950 2.950 2.915 2.930 1,001 +0.06(+2.09%)
Oct 19, 2023 2.930 2.970 2.870 2.870 2,347 -0.02(-0.69%)
Oct 18, 2023 2.870 2.890 2.870 2.890 754 +0.01(+0.35%)
Oct 17, 2023 2.910 3.030 2.880 2.880 17,781 +0.05(+1.77%)
Oct 16, 2023 2.820 2.940 2.820 2.830 6,662 -0.02(-0.70%)
Oct 13, 2023 2.860 2.860 2.850 2.850 1,718 -0.04(-1.38%)
Oct 12, 2023 2.970 2.970 2.850 2.890 3,519 +0.03(+1.05%)
Oct 11, 2023 2.850 2.970 2.850 2.860 3,185 +0.00(+0.00%)
Oct 10, 2023 2.910 2.980 2.850 2.860 10,089 +0.00(+0.00%)
Oct 09, 2023 2.860 2.915 2.860 2.860 936 +0.00(+0.00%)
Oct 06, 2023 2.880 3.000 2.850 2.860 7,268 -0.05(-1.72%)
Oct 05, 2023 2.890 3.000 2.890 2.910 7,787 -0.04(-1.36%)
Oct 04, 2023 2.870 3.011 2.870 2.950 20,359 +0.13(+4.61%)
Oct 03, 2023 2.900 2.900 2.810 2.820 5,558 -0.15(-5.05%)
Oct 02, 2023 2.930 2.970 2.890 2.970 3,208 -0.04(-1.33%)
Sep 29, 2023 3.100 3.100 2.900 3.010 19,019 +0.10(+3.44%)
Sep 28, 2023 2.900 2.935 2.820 2.910 18,392 +0.19(+6.99%)
Sep 27, 2023 2.670 2.740 2.670 2.720 130,802 +0.12(+4.62%)
Sep 26, 2023 2.580 2.660 2.525 2.600 45,724 +0.02(+0.78%)
Sep 25, 2023 2.650 2.610 2.580 2.580 9,112 -0.10(-3.73%)
Sep 22, 2023 2.660 2.710 2.660 2.680 10,080 +0.02(+0.75%)
Sep 21, 2023 2.900 2.925 2.660 2.660 29,530 -0.29(-9.83%)
Sep 20, 2023 2.860 3.055 2.780 2.950 64,912 -0.00(-0.17%)
Sep 19, 2023 2.930 3.000 2.853 2.955 55,641 +0.02(+0.51%)
Sep 18, 2023 2.820 3.045 2.810 2.940 27,503 +0.05(+1.73%)
Sep 15, 2023 3.500 3.500 2.860 2.890 176,378 -0.81(-21.89%)
Sep 14, 2023 3.650 3.769 3.600 3.700 11,199 +0.05(+1.37%)
Sep 13, 2023 3.680 3.820 3.650 3.650 9,974 -0.01(-0.27%)
Sep 12, 2023 3.660 3.820 3.660 3.660 4,729 +0.01(+0.27%)
Sep 11, 2023 3.710 3.780 3.650 3.650 4,112 -0.06(-1.62%)
Sep 08, 2023 3.750 3.830 3.710 3.710 4,733 -0.04(-1.07%)
Sep 07, 2023 3.750 3.900 3.750 3.750 2,861 +0.00(+0.00%)
Sep 06, 2023 3.750 3.760 3.750 3.750 5,684 +0.00(+0.00%)
Sep 05, 2023 3.800 3.977 3.750 3.750 3,851 -0.03(-0.79%)
Sep 01, 2023 3.760 3.800 3.750 3.780 3,327 +0.02(+0.53%)
Aug 31, 2023 3.780 3.855 3.760 3.760 2,326 +0.01(+0.27%)
Aug 30, 2023 3.850 3.860 3.750 3.750 3,047 -0.03(-0.79%)
Aug 29, 2023 3.810 3.920 3.750 3.780 5,878 +0.00(+0.07%)
Aug 28, 2023 3.750 3.820 3.750 3.777 1,193 -0.00(-0.07%)
Aug 25, 2023 3.850 3.850 3.760 3.780 840 -0.07(-1.82%)
Aug 24, 2023 3.770 3.850 3.770 3.850 892 +0.06(+1.58%)
Aug 23, 2023 3.760 3.790 3.750 3.790 1,584 -0.01(-0.26%)
Aug 22, 2023 3.750 3.860 3.750 3.800 9,807 +0.01(+0.26%)
Aug 21, 2023 3.860 3.890 3.750 3.790 5,507 +0.03(+0.80%)
Aug 18, 2023 3.870 3.880 3.760 3.760 1,049 -0.07(-1.83%)
Aug 17, 2023 3.850 3.920 3.760 3.830 4,048 -0.03(-0.78%)
Aug 16, 2023 3.780 3.920 3.750 3.860 16,064 +0.08(+2.12%)
Aug 15, 2023 3.810 3.865 3.770 3.780 2,910 -0.09(-2.33%)
Aug 14, 2023 3.850 3.990 3.850 3.870 4,926 +0.06(+1.57%)
Aug 11, 2023 3.870 3.980 3.800 3.810 24,009 -0.13(-3.30%)
Aug 10, 2023 3.840 3.940 3.830 3.940 12,521 +0.12(+3.14%)
Aug 09, 2023 3.830 3.840 3.770 3.820 4,400 +0.07(+1.87%)
Aug 08, 2023 3.750 3.785 3.750 3.750 2,241 -0.01(-0.27%)
Aug 07, 2023 3.850 3.850 3.760 3.760 3,303 -0.15(-3.84%)
Aug 04, 2023 3.750 3.940 3.750 3.910 6,409 +0.15(+3.99%)
Aug 03, 2023 3.800 3.810 3.760 3.760 7,318 -0.05(-1.31%)
Aug 02, 2023 3.830 3.865 3.800 3.810 2,453 -0.02(-0.55%)
Aug 01, 2023 3.835 3.870 3.790 3.831 4,640 +0.05(+1.35%)
Jul 31, 2023 3.810 3.935 3.762 3.780 20,126 +0.01(+0.27%)
Jul 28, 2023 3.710 3.770 3.700 3.770 5,487 -0.01(-0.26%)
Jul 27, 2023 3.841 3.841 3.750 3.780 3,607 +0.01(+0.27%)
Jul 26, 2023 3.755 3.770 3.720 3.770 1,054 +0.07(+1.89%)
Jul 25, 2023 3.800 3.885 3.700 3.700 8,681 +0.01(+0.27%)
Jul 24, 2023 3.860 3.900 3.690 3.690 4,611 -0.12(-3.15%)
Jul 21, 2023 3.800 3.880 3.800 3.810 3,710 -0.04(-1.04%)
Jul 20, 2023 3.820 3.860 3.820 3.850 4,297 -0.06(-1.53%)
Jul 19, 2023 3.830 3.910 3.830 3.910 3,234 -0.07(-1.76%)
Jul 18, 2023 3.880 3.983 3.866 3.980 8,490 +0.07(+1.79%)
Jul 17, 2023 3.950 4.000 3.910 3.910 6,555 -0.07(-1.76%)
Jul 14, 2023 4.090 4.090 3.980 3.980 15,658 -0.09(-2.21%)
Jul 13, 2023 4.040 4.096 4.000 4.070 6,063 +0.00(+0.00%)
Jul 12, 2023 4.030 4.160 4.010 4.070 4,946 +0.04(+0.99%)
Jul 11, 2023 4.030 4.074 4.020 4.030 776 +0.01(+0.25%)
Jul 10, 2023 4.090 4.150 4.020 4.020 6,124 -0.14(-3.37%)
Jul 07, 2023 4.070 4.160 4.030 4.160 1,176 +0.16(+4.00%)
Jul 06, 2023 4.020 4.020 4.000 4.000 1,966 -0.02(-0.50%)
Jul 05, 2023 4.040 4.127 4.020 4.020 4,065 -0.11(-2.55%)
Jul 03, 2023 4.125 4.125 4.125 4.125 476 -0.03(-0.60%)
Jun 30, 2023 4.030 4.250 4.030 4.150 3,923 -0.03(-0.72%)
Jun 29, 2023 4.240 4.240 4.140 4.180 1,970 +0.13(+3.21%)
Jun 28, 2023 4.040 4.150 4.040 4.050 2,861 -0.15(-3.57%)
Jun 27, 2023 4.100 4.210 4.010 4.200 5,728 -0.02(-0.48%)
Jun 26, 2023 4.030 4.240 4.030 4.220 4,756 -0.02(-0.47%)
Jun 23, 2023 4.000 4.240 4.000 4.240 7,909 +0.22(+5.47%)
Jun 22, 2023 4.250 4.250 4.020 4.020 10,291 -0.23(-5.41%)
Jun 21, 2023 4.240 4.260 4.140 4.250 2,852 -0.01(-0.23%)
Jun 20, 2023 4.390 4.390 4.260 4.260 8,173 -0.19(-4.27%)
Jun 16, 2023 4.560 4.660 4.450 4.450 8,025 -0.11(-2.41%)
Jun 15, 2023 5.070 5.080 4.510 4.560 39,217 +0.58(+14.57%)
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%)
Mar 01, 2023 4.990 5.160 4.920 4.920 4,231 -0.06(-1.20%)
Feb 28, 2023 4.920 5.102 4.920 4.980 11,878 -0.07(-1.39%)
Feb 27, 2023 5.050 5.135 5.050 5.050 3,935 +0.00(+0.00%)
Feb 24, 2023 5.050 5.140 5.050 5.050 2,797 -0.11(-2.13%)
Feb 23, 2023 5.180 5.192 5.050 5.160 3,693 +0.03(+0.58%)
Feb 22, 2023 5.230 5.350 5.115 5.130 16,849 -0.06(-1.16%)
Feb 21, 2023 5.260 5.370 5.190 5.190 11,780 -0.17(-3.26%)
Feb 17, 2023 5.340 5.490 5.300 5.365 1,264 -0.04(-0.65%)
Feb 16, 2023 5.400 5.400 5.400 5.400 454 +0.13(+2.47%)
Feb 15, 2023 5.300 5.460 5.270 5.270 8,675 -0.18(-3.30%)
Feb 14, 2023 5.500 5.500 5.353 5.450 5,203 -0.05(-0.91%)
Feb 13, 2023 5.350 5.500 5.265 5.500 13,406 +0.12(+2.23%)
Feb 10, 2023 5.380 5.380 5.380 5.380 1,253 +0.11(+2.09%)
Feb 09, 2023 5.300 5.345 5.260 5.270 10,117 -0.06(-1.13%)
Feb 08, 2023 5.420 5.420 5.280 5.330 6,390 +0.02(+0.38%)
Feb 07, 2023 5.395 5.395 5.300 5.310 2,157 +0.00(+0.00%)
Feb 06, 2023 5.340 5.480 5.300 5.310 863 -0.03(-0.56%)
Feb 03, 2023 5.270 5.400 5.270 5.340 3,407 +0.08(+1.52%)
Feb 02, 2023 5.350 5.350 5.190 5.260 225,343 -0.09(-1.68%)
Feb 01, 2023 5.370 5.450 5.282 5.350 6,175 +0.03(+0.56%)
Jan 31, 2023 5.230 5.390 5.220 5.320 4,288 +0.06(+1.14%)
Jan 30, 2023 5.210 5.292 5.200 5.260 4,110 +0.07(+1.35%)
Jan 27, 2023 5.210 5.297 5.190 5.190 7,529 -0.13(-2.44%)
Jan 26, 2023 5.250 5.387 5.190 5.320 4,889 -0.02(-0.37%)
Jan 25, 2023 5.250 5.340 5.250 5.340 2,390 +0.08(+1.52%)
Jan 24, 2023 5.280 5.382 5.250 5.260 2,582 +0.03(+0.57%)
Jan 23, 2023 5.270 5.530 5.160 5.230 288,560 -0.15(-2.79%)
Jan 20, 2023 5.310 5.430 5.310 5.380 5,230 +0.11(+2.09%)
Jan 19, 2023 5.430 5.430 5.270 5.270 3,754 -0.09(-1.68%)
Jan 18, 2023 5.505 5.505 5.360 5.360 6,512 -0.16(-2.90%)
Jan 17, 2023 5.780 5.780 5.420 5.520 8,460 -0.36(-6.12%)
Jan 13, 2023 5.850 5.930 5.510 5.880 28,477 +0.10(+1.73%)
Jan 12, 2023 5.610 5.860 5.302 5.780 37,755 +0.19(+3.40%)
Jan 11, 2023 5.520 5.610 5.325 5.590 12,310 +0.13(+2.37%)
Jan 10, 2023 5.610 5.610 5.250 5.461 4,277 -0.08(-1.39%)
Jan 09, 2023 5.380 5.539 5.380 5.537 4,600 +0.03(+0.63%)
Jan 06, 2023 5.350 5.503 5.120 5.503 1,710 +0.16(+3.05%)
Jan 05, 2023 5.400 5.735 5.340 5.340 10,531 +0.00(+0.00%)
Jan 04, 2023 5.120 5.340 5.110 5.340 15,616 +0.23(+4.50%)
Jan 03, 2023 5.163 5.180 5.100 5.110 6,594 -0.03(-0.58%)
Dec 30, 2022 5.143 5.143 5.100 5.140 5,464 +0.04(+0.78%)
Dec 29, 2022 5.112 5.180 5.100 5.100 9,522 -0.04(-0.87%)
Dec 28, 2022 5.100 5.155 5.100 5.145 7,104 +0.02(+0.41%)
Dec 27, 2022 5.071 5.160 5.071 5.124 5,006 -0.03(-0.50%)
Dec 23, 2022 5.010 5.150 5.010 5.150 4,155 +0.09(+1.78%)
Dec 22, 2022 5.160 5.170 4.960 5.060 6,964 +0.16(+3.27%)
Dec 21, 2022 4.900 5.150 4.880 4.900 3,484 -0.15(-2.97%)
Dec 20, 2022 5.020 5.110 4.985 5.050 19,007 +0.01(+0.20%)
Dec 19, 2022 5.040 5.040 5.040 5.040 1,352 -0.10(-1.95%)
Dec 16, 2022 5.110 5.140 5.110 5.140 6,021 +0.09(+1.78%)
Dec 15, 2022 5.030 5.050 5.030 5.050 8,803 +0.00(+0.00%)
Dec 14, 2022 5.100 5.170 5.020 5.050 8,396 -0.11(-2.13%)
Dec 13, 2022 5.150 5.180 5.095 5.160 4,217 +0.06(+1.18%)
Dec 12, 2022 5.190 5.190 5.100 5.100 3,183 -0.10(-1.92%)
Dec 09, 2022 5.040 5.210 5.040 5.200 940 +0.09(+1.76%)
Dec 08, 2022 5.100 5.230 5.030 5.110 6,640 +0.01(+0.20%)
Dec 07, 2022 5.100 5.129 5.100 5.100 980 -0.03(-0.58%)
Dec 06, 2022 5.100 5.200 5.100 5.130 4,274 +0.05(+0.98%)
Dec 05, 2022 5.170 5.200 5.070 5.080 3,955 -0.15(-2.87%)
Dec 02, 2022 5.240 5.240 5.230 5.230 1,307 +0.00(+0.00%)
Dec 01, 2022 5.110 5.230 5.100 5.230 12,516 +0.21(+4.18%)
Nov 30, 2022 5.120 5.120 5.020 5.020 10,539 -0.08(-1.57%)
Nov 29, 2022 5.050 5.240 5.050 5.100 2,344 -0.05(-0.97%)
Nov 28, 2022 5.060 5.340 5.050 5.150 12,924 +0.01(+0.19%)
Nov 25, 2022 5.080 5.150 5.080 5.140 868 +0.06(+1.18%)
Nov 23, 2022 5.030 5.230 5.030 5.080 6,546 +0.04(+0.79%)
Nov 22, 2022 5.130 5.240 5.020 5.040 29,830 +0.02(+0.40%)
Nov 21, 2022 5.150 5.215 5.020 5.020 14,009 -0.12(-2.33%)
Nov 18, 2022 5.230 5.256 5.120 5.140 8,263 -0.11(-2.10%)
Nov 17, 2022 5.235 5.300 5.170 5.250 7,534 -0.05(-0.94%)
Nov 16, 2022 5.305 5.305 5.178 5.300 1,223 -0.02(-0.38%)
Nov 15, 2022 5.410 5.600 5.250 5.320 6,977 -0.09(-1.66%)
Nov 14, 2022 5.150 5.410 5.150 5.410 2,065 +0.18(+3.44%)
Nov 11, 2022 5.350 5.400 5.220 5.230 4,953 -0.10(-1.88%)
Nov 10, 2022 5.310 5.400 5.180 5.330 30,853 +0.11(+2.11%)
Nov 09, 2022 5.300 5.300 5.160 5.220 2,806 -0.08(-1.51%)
Nov 08, 2022 5.298 5.345 5.290 5.300 9,260 +0.01(+0.19%)
Nov 07, 2022 5.485 5.485 5.250 5.290 3,596 -0.05(-0.91%)
Nov 04, 2022 5.160 5.381 5.160 5.338 2,094 -0.21(-3.81%)
Nov 03, 2022 5.050 5.550 5.050 5.550 3,688 +0.25(+4.71%)
Nov 02, 2022 5.530 5.530 5.300 5.300 3,959 -0.16(-2.93%)
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.