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 (%)
Nov 28, 2008 1.279 1.437 1.279 1.437 2,172 +0.20(+15.84%)
Nov 26, 2008 1.240 1.240 1.240 1.240 310 -0.03(-2.31%)
Nov 25, 2008 1.395 1.401 1.208 1.270 73,008 -0.06(-4.58%)
Nov 24, 2008 1.337 1.340 1.253 1.331 10,810 +0.08(+6.17%)
Nov 21, 2008 1.289 1.450 1.244 1.253 49,583 -0.06(-4.66%)
Nov 20, 2008 1.353 1.450 1.298 1.315 32,056 -0.08(-5.99%)
Nov 19, 2008 1.401 1.401 1.353 1.398 16,015 -0.00(-0.23%)
Nov 18, 2008 1.389 1.408 1.353 1.401 20,715 -0.10(-6.45%)
Nov 17, 2008 1.492 1.498 1.492 1.498 14,898 +0.08(+5.68%)
Nov 14, 2008 1.421 1.421 1.389 1.418 18,312 +0.00(+0.00%)
Nov 13, 2008 1.408 1.418 1.360 1.418 33,322 -0.08(-5.38%)
Nov 12, 2008 1.356 1.498 1.356 1.498 18,809 +0.01(+0.65%)
Nov 11, 2008 1.643 1.708 1.434 1.488 23,477 -0.20(-12.00%)
Nov 10, 2008 1.688 1.725 1.688 1.691 14,386 +0.00(+0.19%)
Nov 07, 2008 1.672 1.724 1.643 1.688 14,653 +0.03(+1.95%)
Nov 06, 2008 1.691 1.737 1.656 1.656 18,576 -0.05(-3.02%)
Nov 05, 2008 1.708 1.782 1.708 1.708 27,763 +0.03(+1.53%)
Nov 04, 2008 1.437 1.762 1.437 1.682 37,742 +0.24(+16.78%)
Nov 03, 2008 1.392 1.447 1.369 1.440 6,282 -0.01(-0.67%)
Oct 31, 2008 1.453 1.453 1.395 1.450 15,829 -0.06(-3.75%)
Oct 30, 2008 1.385 1.506 1.385 1.506 1,303 -0.04(-2.59%)
Oct 29, 2008 1.546 1.546 1.546 1.546 2,327 +0.02(+1.05%)
Oct 28, 2008 1.579 1.579 1.530 1.530 16,140 -0.02(-1.45%)
Oct 27, 2008 1.608 1.724 1.553 1.553 16,074 +0.01(+0.42%)
Oct 24, 2008 1.608 1.611 1.546 1.546 10,590 -0.16(-9.43%)
Oct 23, 2008 1.530 1.708 1.530 1.708 15,115 +0.16(+10.19%)
Oct 22, 2008 1.621 1.621 1.550 1.550 14,463 -0.07(-4.18%)
Oct 21, 2008 1.653 1.656 1.543 1.617 26,413 +0.04(+2.24%)
Oct 20, 2008 1.746 1.746 1.582 1.582 39,325 -0.17(-9.58%)
Oct 17, 2008 1.579 1.749 1.579 1.749 10,087 +0.14(+8.55%)
Oct 16, 2008 1.640 1.640 1.550 1.612 7,902 +0.00(+0.05%)
Oct 15, 2008 1.582 1.627 1.546 1.611 31,789 +0.10(+6.38%)
Oct 14, 2008 1.579 1.627 1.514 1.514 28,884 -0.09(-5.43%)
Oct 13, 2008 1.463 1.624 1.463 1.601 21,245 +0.11(+7.35%)
Oct 10, 2008 1.079 1.553 1.079 1.492 133,459 +0.46(+44.68%)
Oct 09, 2008 1.582 1.608 0.8570 1.031 176,919 -0.50(-32.49%)
Oct 08, 2008 1.469 1.611 1.469 1.527 121,050 -0.08(-5.20%)
Oct 07, 2008 1.746 1.746 1.611 1.611 61,151 -0.05(-2.72%)
Oct 06, 2008 1.753 1.753 1.627 1.656 54,553 -0.16(-8.87%)
Oct 03, 2008 1.843 1.882 1.662 1.817 31,597 -0.00(-0.18%)
Oct 02, 2008 1.662 1.836 1.662 1.820 23,465 +0.06(+3.67%)
Oct 01, 2008 1.727 1.824 1.682 1.756 39,583 -0.01(-0.73%)
Sep 30, 2008 1.769 1.869 1.643 1.769 57,824 -0.16(-8.50%)
Sep 29, 2008 1.936 1.940 1.904 1.933 16,577 +0.03(+1.52%)
Sep 26, 2008 1.965 1.969 1.888 1.904 29,486 -0.03(-1.50%)
Sep 25, 2008 1.914 2.036 1.911 1.933 24,824 +0.06(+3.27%)
Sep 24, 2008 1.880 1.880 1.869 1.872 20,274 -0.05(-2.68%)
Sep 23, 2008 1.801 1.923 1.788 1.923 34,949 +0.14(+7.96%)
Sep 22, 2008 1.766 1.804 1.766 1.782 48,606 +0.04(+2.41%)
Sep 19, 2008 1.708 1.772 1.627 1.740 59,469 +0.03(+1.89%)
Sep 18, 2008 1.714 1.720 1.637 1.708 42,612 -0.01(-0.38%)
Sep 17, 2008 1.788 1.872 1.714 1.714 24,871 +0.00(+0.00%)
Sep 16, 2008 1.685 1.904 1.685 1.714 11,639 +0.07(+4.52%)
Sep 15, 2008 1.775 1.820 1.640 1.640 61,965 -0.18(-9.75%)
Sep 12, 2008 1.859 1.936 1.817 1.817 68,560 -0.13(-6.47%)
Sep 11, 2008 2.336 2.336 1.621 1.943 193,981 -0.40(-17.17%)
Sep 10, 2008 2.420 2.423 2.345 2.345 36,265 -0.14(-5.70%)
Sep 09, 2008 2.548 2.548 2.436 2.487 17,257 -0.01(-0.39%)
Sep 08, 2008 2.420 2.594 2.371 2.497 46,951 -0.06(-2.23%)
Sep 05, 2008 2.587 2.639 2.471 2.554 15,519 +0.08(+3.35%)
Sep 04, 2008 2.623 2.690 2.471 2.471 34,393 -0.16(-6.00%)
Sep 03, 2008 2.642 2.819 2.581 2.629 25,594 -0.03(-0.97%)
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.