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 (%)
Oct 31, 2019 5.843 5.922 5.704 5.892 20,347 -0.03(-0.50%)
Oct 30, 2019 5.873 6.031 5.654 5.922 70,056 +0.00(+0.00%)
Oct 29, 2019 6.111 6.131 5.833 5.922 56,412 -0.20(-3.24%)
Oct 28, 2019 6.180 6.299 6.111 6.121 10,252 -0.11(-1.75%)
Oct 25, 2019 6.250 6.369 6.091 6.230 23,689 +0.00(+0.00%)
Oct 24, 2019 6.349 6.428 6.215 6.230 13,246 -0.21(-3.24%)
Oct 23, 2019 6.349 6.517 6.349 6.438 7,644 +0.09(+1.41%)
Oct 22, 2019 6.369 6.458 6.200 6.349 55,140 -0.06(-0.93%)
Oct 21, 2019 6.408 6.577 6.339 6.408 42,573 -0.02(-0.31%)
Oct 18, 2019 6.597 6.660 6.260 6.428 75,705 -0.11(-1.67%)
Oct 17, 2019 6.597 6.597 6.448 6.537 8,313 +0.00(+0.00%)
Oct 16, 2019 6.557 7.321 6.508 6.537 19,384 +0.03(+0.46%)
Oct 15, 2019 6.537 6.617 6.488 6.508 35,415 -0.02(-0.30%)
Oct 14, 2019 6.607 6.696 6.408 6.527 29,879 -0.06(-0.90%)
Oct 11, 2019 6.775 6.795 6.478 6.587 44,455 -0.09(-1.34%)
Oct 10, 2019 6.696 6.745 6.498 6.676 19,512 +0.14(+2.12%)
Oct 09, 2019 6.478 6.876 6.478 6.537 4,536 +0.02(+0.30%)
Oct 08, 2019 6.607 6.627 6.403 6.517 14,780 -0.10(-1.50%)
Oct 07, 2019 6.795 6.859 6.597 6.617 26,344 -0.13(-1.91%)
Oct 04, 2019 6.716 6.875 6.716 6.746 9,274 +0.01(+0.15%)
Oct 03, 2019 7.093 7.192 6.696 6.736 20,254 -0.30(-4.23%)
Oct 02, 2019 6.795 7.251 6.686 7.033 113,491 +0.11(+1.58%)
Oct 01, 2019 7.023 7.261 6.574 6.924 146,347 -0.10(-1.41%)
Sep 30, 2019 7.281 7.301 6.954 7.023 15,700 -0.18(-2.48%)
Sep 27, 2019 7.529 7.867 7.202 7.202 11,592 -0.35(-4.60%)
Sep 26, 2019 7.579 7.676 7.549 7.549 13,339 -0.10(-1.29%)
Sep 25, 2019 7.688 7.796 7.510 7.648 42,359 -0.12(-1.53%)
Sep 24, 2019 7.717 7.787 7.648 7.767 17,855 +0.05(+0.64%)
Sep 23, 2019 7.816 7.816 7.717 7.717 7,211 -0.18(-2.26%)
Sep 20, 2019 7.717 7.895 7.716 7.895 7,984 +0.12(+1.53%)
Sep 19, 2019 8.009 8.009 7.717 7.777 6,307 -0.12(-1.50%)
Sep 18, 2019 7.994 8.113 7.826 7.895 4,787 -0.21(-2.62%)
Sep 17, 2019 8.034 8.252 7.658 8.108 17,879 -0.18(-2.21%)
Sep 16, 2019 8.311 8.499 8.143 8.291 9,787 -0.15(-1.76%)
Sep 13, 2019 8.261 8.608 7.648 8.440 84,091 -0.22(-2.54%)
Sep 12, 2019 8.093 8.796 7.925 8.660 50,540 +0.62(+7.66%)
Sep 11, 2019 8.024 8.360 7.935 8.044 47,376 +0.03(+0.37%)
Sep 10, 2019 7.905 8.024 7.905 8.014 13,213 +0.10(+1.25%)
Sep 09, 2019 7.876 7.955 7.559 7.915 10,406 +0.10(+1.27%)
Sep 06, 2019 7.994 8.004 7.688 7.816 6,670 -0.11(-1.37%)
Sep 05, 2019 7.599 8.014 7.364 7.925 25,323 +0.21(+2.69%)
Sep 04, 2019 7.569 7.717 7.413 7.717 10,544 +0.12(+1.56%)
Sep 03, 2019 7.569 7.599 7.242 7.599 14,323 +0.06(+0.79%)
Aug 30, 2019 7.371 7.539 7.322 7.539 10,511 +0.12(+1.60%)
Aug 29, 2019 7.391 7.430 7.267 7.420 38,640 +0.00(+0.00%)
Aug 28, 2019 7.420 7.589 7.183 7.420 11,809 +0.04(+0.54%)
Aug 27, 2019 7.304 7.668 7.304 7.381 35,104 -0.10(-1.32%)
Aug 26, 2019 7.430 7.579 7.242 7.480 30,975 -0.11(-1.43%)
Aug 23, 2019 7.638 7.638 7.408 7.589 10,612 -0.05(-0.65%)
Aug 22, 2019 7.440 7.717 7.401 7.638 17,945 +0.16(+2.12%)
Aug 21, 2019 7.500 7.519 7.229 7.480 13,477 +0.14(+1.89%)
Aug 20, 2019 7.312 7.342 7.124 7.341 38,177 -0.00(-0.07%)
Aug 19, 2019 7.351 7.663 7.292 7.346 8,878 +0.06(+0.88%)
Aug 16, 2019 7.458 7.663 7.282 7.282 16,676 -0.35(-4.54%)
Aug 15, 2019 7.984 7.984 7.470 7.628 13,225 -0.24(-3.02%)
Aug 14, 2019 8.103 8.212 7.539 7.866 20,982 -0.29(-3.52%)
Aug 13, 2019 7.876 8.153 7.876 8.153 19,177 +0.30(+3.78%)
Aug 12, 2019 7.777 8.133 7.777 7.856 9,924 +0.08(+1.02%)
Aug 09, 2019 7.608 7.777 7.569 7.777 11,218 +0.19(+2.48%)
Aug 08, 2019 7.628 7.811 7.589 7.589 5,509 -0.01(-0.13%)
Aug 07, 2019 7.490 7.668 7.440 7.599 15,387 +0.07(+0.92%)
Aug 06, 2019 7.500 7.742 7.435 7.529 6,480 +0.03(+0.40%)
Aug 05, 2019 7.559 8.279 7.460 7.500 17,581 -0.12(-1.56%)
Aug 02, 2019 7.915 7.915 7.529 7.618 4,447 -0.30(-3.75%)
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.