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

RF INDUSTRIES (NQ: RFIL )

3.180 +0.070 (+2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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, 2003 1.401 1.401 1.401 1.401 7,449 +0.00(+0.00%)
Nov 26, 2003 1.463 1.463 1.385 1.401 30,231 -0.06(-4.18%)
Nov 25, 2003 1.411 1.463 1.411 1.463 8,535 +0.05(+3.89%)
Nov 24, 2003 1.434 1.450 1.408 1.408 16,760 +0.01(+0.46%)
Nov 21, 2003 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Nov 20, 2003 1.418 1.418 1.327 1.401 7,418 -0.02(-1.14%)
Nov 19, 2003 1.447 1.450 1.369 1.418 38,487 +0.00(+0.00%)
Nov 18, 2003 1.418 1.418 1.418 1.418 4,035 -0.03(-1.76%)
Nov 17, 2003 1.346 1.443 1.346 1.443 931 +0.06(+4.16%)
Nov 14, 2003 1.398 1.398 1.337 1.385 23,434 +0.01(+0.70%)
Nov 13, 2003 1.337 1.376 1.302 1.376 4,966 -0.01(-0.70%)
Nov 12, 2003 1.327 1.385 1.260 1.385 16,379 +0.06(+4.62%)
Nov 11, 2003 1.259 1.385 1.259 1.324 15,829 -0.05(-3.29%)
Nov 10, 2003 1.308 1.385 1.298 1.369 28,245 +0.05(+3.91%)
Nov 07, 2003 1.266 1.385 1.253 1.318 61,688 -0.04(-2.62%)
Nov 06, 2003 1.356 1.385 1.347 1.353 16,295 +0.03(+2.44%)
Nov 05, 2003 1.321 1.321 1.321 1.321 620 +0.00(+0.00%)
Nov 04, 2003 1.353 1.353 1.321 1.321 12,328 -0.03(-2.38%)
Nov 03, 2003 1.240 1.401 1.240 1.353 14,246 +0.08(+6.33%)
Oct 31, 2003 1.247 1.273 1.240 1.273 15,208 +0.01(+0.51%)
Oct 30, 2003 1.308 1.266 1.266 1.266 2,483 -0.04(-3.20%)
Oct 29, 2003 1.244 1.347 1.244 1.308 5,897 +0.07(+6.01%)
Oct 28, 2003 1.366 1.366 1.234 1.234 4,345 -0.12(-8.81%)
Oct 27, 2003 1.334 1.353 1.334 1.353 4,655 +0.02(+1.20%)
Oct 24, 2003 1.337 1.337 1.337 1.337 310 -0.01(-0.50%)
Oct 23, 2003 1.385 1.389 1.344 1.344 4,966 -0.11(-7.31%)
Oct 22, 2003 1.447 1.450 1.447 1.450 2,793 +0.08(+5.61%)
Oct 21, 2003 1.395 1.419 1.369 1.373 5,586 -0.02(-1.37%)
Oct 20, 2003 1.363 1.418 1.289 1.392 13,036 -0.06(-4.00%)
Oct 17, 2003 1.334 1.450 1.298 1.450 16,760 +0.07(+4.89%)
Oct 16, 2003 1.382 1.382 1.382 1.382 931 +0.00(+0.00%)
Oct 15, 2003 1.379 1.385 1.376 1.382 9,621 -0.01(-0.95%)
Oct 14, 2003 1.353 1.450 1.331 1.395 21,447 -0.00(-0.21%)
Oct 13, 2003 1.321 1.418 1.276 1.398 49,040 +0.07(+5.60%)
Oct 10, 2003 1.353 1.372 1.305 1.324 14,588 +0.00(+0.00%)
Oct 09, 2003 1.282 1.369 1.282 1.324 42,833 +0.04(+2.75%)
Oct 08, 2003 1.263 1.289 1.234 1.289 32,000 +0.02(+1.27%)
Oct 07, 2003 1.266 1.292 1.266 1.273 74,492 -0.02(-1.25%)
Oct 06, 2003 1.234 1.289 1.234 1.289 5,276 -0.01(-0.99%)
Oct 03, 2003 1.231 1.353 1.231 1.302 25,451 +0.01(+1.00%)
Oct 02, 2003 1.276 1.289 1.211 1.289 14,898 +0.00(+0.00%)
Oct 01, 2003 1.260 1.289 1.240 1.289 8,659 +0.03(+2.30%)
Sep 30, 2003 1.172 1.263 1.172 1.260 18,623 +0.07(+5.65%)
Sep 29, 2003 1.289 1.289 1.169 1.192 7,759 -0.03(-2.63%)
Sep 26, 2003 1.225 1.225 1.225 1.225 1,551 -0.04(-3.06%)
Sep 25, 2003 1.266 1.289 1.237 1.263 13,967 +0.03(+2.11%)
Sep 24, 2003 1.289 1.237 1.234 1.237 27,624 -0.05(-4.00%)
Sep 23, 2003 1.260 1.289 1.215 1.289 28,555 +0.08(+6.38%)
Sep 22, 2003 1.263 1.286 1.211 1.211 7,759 -0.05(-4.11%)
Sep 19, 2003 1.266 1.308 1.263 1.263 6,828 +0.00(+0.00%)
Sep 18, 2003 1.292 1.292 1.263 1.263 9,932 -0.03(-2.22%)
Sep 17, 2003 1.240 1.302 1.240 1.292 8,690 +0.04(+3.09%)
Sep 16, 2003 1.257 1.312 1.250 1.253 20,175 -0.04(-2.99%)
Sep 15, 2003 1.347 1.353 1.234 1.292 32,900 -0.05(-3.61%)
Sep 12, 2003 1.257 1.340 1.257 1.340 25,141 +0.06(+4.79%)
Sep 11, 2003 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Sep 10, 2003 1.189 1.286 1.189 1.279 12,105 -0.01(-0.60%)
Sep 09, 2003 1.189 1.318 1.189 1.287 48,109 -0.03(-2.35%)
Sep 08, 2003 1.305 1.424 1.257 1.318 113,600 +0.05(+3.54%)
Sep 05, 2003 1.263 1.273 1.144 1.273 17,071 +0.00(+0.00%)
Sep 04, 2003 1.221 1.273 1.157 1.273 8,070 +0.01(+0.51%)
Sep 03, 2003 1.173 1.266 1.144 1.266 27,934 +0.11(+9.47%)
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.