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

RF INDUSTRIES (NQ: RFIL )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2006 2.091 2.149 2.056 2.114 48,109 -0.02(-0.91%)
Nov 29, 2006 2.120 2.146 2.046 2.133 50,400 +0.00(+0.00%)
Nov 28, 2006 2.036 2.159 1.981 2.133 58,150 +0.10(+4.75%)
Nov 27, 2006 2.078 2.161 2.017 2.036 86,386 -0.07(-3.16%)
Nov 24, 2006 2.091 2.249 2.017 2.103 48,236 +0.01(+0.71%)
Nov 22, 2006 2.056 2.133 2.049 2.088 44,164 +0.03(+1.57%)
Nov 21, 2006 2.010 2.123 2.010 2.056 32,835 +0.03(+1.27%)
Nov 20, 2006 2.130 2.192 2.014 2.030 120,162 -0.12(-5.46%)
Nov 17, 2006 2.271 2.271 2.126 2.147 58,225 -0.07(-3.14%)
Nov 16, 2006 2.223 2.258 2.136 2.217 61,785 -0.04(-1.71%)
Nov 15, 2006 2.255 2.345 2.210 2.255 100,456 +0.06(+2.94%)
Nov 14, 2006 2.294 2.294 2.126 2.191 228,731 -0.12(-5.29%)
Nov 13, 2006 2.458 2.474 2.258 2.313 154,819 -0.14(-5.53%)
Nov 10, 2006 2.449 2.449 2.394 2.449 22,676 +0.05(+2.01%)
Nov 09, 2006 2.465 2.465 2.352 2.400 28,291 -0.03(-1.34%)
Nov 08, 2006 2.287 2.574 2.287 2.433 95,846 +0.13(+5.76%)
Nov 07, 2006 2.339 2.339 2.297 2.300 15,829 -0.05(-2.06%)
Nov 06, 2006 2.275 2.378 2.275 2.349 34,055 +0.05(+2.13%)
Nov 03, 2006 2.287 2.305 2.287 2.300 13,812 +0.01(+0.25%)
Nov 02, 2006 2.345 2.345 2.278 2.294 64,789 -0.09(-3.78%)
Nov 01, 2006 2.368 2.439 2.368 2.384 44,791 -0.03(-1.33%)
Oct 31, 2006 2.439 2.490 2.371 2.416 62,961 -0.02(-0.92%)
Oct 30, 2006 2.416 2.465 2.345 2.439 77,208 +0.05(+2.02%)
Oct 27, 2006 2.507 2.655 2.355 2.391 256,290 -0.10(-3.89%)
Oct 26, 2006 2.526 2.555 2.471 2.487 33,866 -0.04(-1.53%)
Oct 25, 2006 2.545 2.706 2.523 2.526 117,058 -0.02(-0.63%)
Oct 24, 2006 2.475 2.584 2.468 2.542 83,031 +0.09(+3.68%)
Oct 23, 2006 2.484 2.497 2.449 2.452 36,501 -0.03(-1.17%)
Oct 20, 2006 2.486 2.516 2.465 2.481 52,684 +0.01(+0.39%)
Oct 19, 2006 2.497 2.561 2.449 2.471 45,154 -0.03(-1.03%)
Oct 18, 2006 2.532 2.574 2.432 2.497 125,823 +0.02(+0.78%)
Oct 17, 2006 2.519 2.584 2.421 2.478 82,000 -0.08(-3.03%)
Oct 16, 2006 2.487 2.616 2.445 2.555 91,805 +0.04(+1.67%)
Oct 13, 2006 2.606 2.613 2.461 2.513 64,103 +0.03(+1.04%)
Oct 12, 2006 2.339 2.742 2.339 2.487 380,665 +0.14(+5.75%)
Oct 11, 2006 2.439 2.442 2.320 2.352 59,435 -0.07(-3.05%)
Oct 10, 2006 2.529 2.529 2.271 2.426 120,960 -0.08(-3.09%)
Oct 09, 2006 2.481 2.516 2.442 2.503 85,306 -0.00(-0.13%)
Oct 06, 2006 2.639 2.639 2.449 2.507 161,369 -0.09(-3.35%)
Oct 05, 2006 2.461 2.616 2.449 2.594 255,853 +0.11(+4.55%)
Oct 04, 2006 2.278 2.494 2.275 2.481 301,867 +0.21(+9.06%)
Oct 03, 2006 2.271 2.345 2.242 2.275 73,626 +0.00(+0.14%)
Oct 02, 2006 2.326 2.326 2.184 2.271 84,176 -0.06(-2.49%)
Sep 29, 2006 2.217 2.397 2.159 2.329 188,949 +0.10(+4.48%)
Sep 28, 2006 2.255 2.297 2.191 2.229 161,558 -0.03(-1.22%)
Sep 27, 2006 2.226 2.320 2.226 2.257 174,678 +0.01(+0.51%)
Sep 26, 2006 2.316 2.368 2.178 2.246 242,903 -0.08(-3.46%)
Sep 25, 2006 2.397 2.397 2.207 2.326 258,569 -0.04(-1.50%)
Sep 22, 2006 2.336 2.365 2.275 2.362 123,067 +0.05(+2.09%)
Sep 21, 2006 2.449 2.490 2.284 2.313 291,833 -0.14(-5.77%)
Sep 20, 2006 2.548 2.548 2.362 2.455 208,780 -0.01(-0.26%)
Sep 19, 2006 2.423 2.590 2.420 2.461 577,476 +0.03(+1.06%)
Sep 18, 2006 2.445 2.606 2.323 2.436 628,044 -0.02(-0.92%)
Sep 15, 2006 2.626 2.706 2.449 2.458 846,710 -0.17(-6.38%)
Sep 14, 2006 2.848 3.022 2.603 2.626 2,684,778 -0.16(-5.67%)
Sep 13, 2006 2.065 3.067 2.065 2.784 5,269,028 +0.97(+53.19%)
Sep 12, 2006 1.875 1.875 1.817 1.817 15,519 -0.04(-1.91%)
Sep 11, 2006 1.688 1.869 1.688 1.853 28,313 +0.12(+7.08%)
Sep 08, 2006 1.727 1.733 1.698 1.730 19,675 +0.00(+0.00%)
Sep 07, 2006 1.695 1.730 1.695 1.730 5,897 +0.02(+1.32%)
Sep 06, 2006 1.699 1.724 1.699 1.708 33,599 +0.02(+1.14%)
Sep 05, 2006 1.720 1.720 1.679 1.688 15,866 +0.00(+0.00%)
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.