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

RF INDUSTRIES (NQ: RFIL )

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2015 3.951 3.978 3.900 3.978 4,699 +0.00(+0.00%)
Nov 27, 2015 3.987 3.987 3.956 3.978 3,912 -0.04(-0.88%)
Nov 25, 2015 3.890 4.013 4.013 4.013 5,102 +0.11(+2.94%)
Nov 24, 2015 3.960 3.995 3.898 3.898 5,203 -0.04(-0.90%)
Nov 23, 2015 3.934 3.942 3.890 3.934 5,516 +0.01(+0.22%)
Nov 20, 2015 3.934 3.951 3.845 3.925 23,692 -0.04(-1.11%)
Nov 19, 2015 3.910 3.969 3.910 3.969 10,851 +0.02(+0.45%)
Nov 18, 2015 3.907 4.004 3.907 3.951 5,232 +0.00(+0.00%)
Nov 17, 2015 3.928 4.013 3.907 3.951 31,639 -0.01(-0.22%)
Nov 16, 2015 3.907 3.960 3.902 3.960 4,056 +0.02(+0.45%)
Nov 13, 2015 3.925 3.968 3.907 3.942 3,600 +0.02(+0.45%)
Nov 12, 2015 3.969 3.969 3.884 3.925 3,292 -0.05(-1.33%)
Nov 11, 2015 3.925 3.978 3.829 3.978 3,348 +0.03(+0.67%)
Nov 10, 2015 3.907 3.969 3.907 3.951 10,538 -0.03(-0.67%)
Nov 09, 2015 3.949 3.987 3.925 3.978 17,631 -0.02(-0.44%)
Nov 06, 2015 3.969 3.969 3.969 3.995 12,710 +0.03(+0.67%)
Nov 05, 2015 3.960 3.987 3.969 3.969 2,095 +0.00(+0.00%)
Nov 04, 2015 3.969 3.969 3.934 3.969 2,526 -0.01(-0.33%)
Nov 03, 2015 3.969 4.004 3.952 3.982 5,896 -0.02(-0.55%)
Nov 02, 2015 3.960 4.004 3.960 4.004 900 +0.03(+0.67%)
Oct 30, 2015 3.978 3.987 3.950 3.978 2,614 +0.02(+0.45%)
Oct 29, 2015 3.969 4.013 3.934 3.960 10,457 -0.01(-0.22%)
Oct 28, 2015 3.925 4.013 3.925 3.969 5,284 +0.01(+0.22%)
Oct 27, 2015 3.969 3.982 3.950 3.960 3,112 +0.03(+0.67%)
Oct 26, 2015 3.925 3.995 3.925 3.934 4,170 -0.03(-0.67%)
Oct 23, 2015 3.987 4.013 3.898 3.960 15,121 -0.04(-0.88%)
Oct 22, 2015 4.013 4.013 3.995 3.995 1,479 -0.02(-0.44%)
Oct 21, 2015 4.004 4.031 3.987 4.013 5,462 +0.00(+0.00%)
Oct 20, 2015 3.934 4.022 3.722 4.013 14,052 +0.03(+0.66%)
Oct 19, 2015 3.978 4.031 3.978 3.987 4,681 -0.04(-1.09%)
Oct 16, 2015 3.978 4.039 3.969 4.031 13,776 +0.02(+0.44%)
Oct 15, 2015 4.013 4.013 3.988 4.013 6,145 +0.04(+0.89%)
Oct 14, 2015 3.987 3.987 3.962 3.978 2,495 +0.01(+0.22%)
Oct 13, 2015 3.969 4.013 3.969 3.969 9,109 +0.00(+0.00%)
Oct 12, 2015 4.004 4.013 3.951 3.969 27,213 -0.02(-0.44%)
Oct 09, 2015 3.995 3.995 3.956 3.987 3,023 +0.02(+0.44%)
Oct 08, 2015 3.995 4.013 3.960 3.969 10,535 -0.03(-0.66%)
Oct 07, 2015 4.004 4.013 3.987 3.995 7,714 -0.02(-0.44%)
Oct 06, 2015 3.999 4.013 3.969 4.013 5,443 +0.04(+0.89%)
Oct 05, 2015 3.978 4.022 3.978 3.978 832 +0.00(+0.00%)
Oct 02, 2015 3.951 3.978 3.881 3.978 5,358 +0.01(+0.22%)
Oct 01, 2015 3.969 3.978 3.969 3.969 6,882 -0.04(-0.88%)
Sep 30, 2015 3.969 4.039 3.873 4.004 40,445 +0.04(+0.89%)
Sep 29, 2015 3.969 4.006 3.965 3.969 4,244 +0.00(+0.00%)
Sep 28, 2015 3.951 4.057 3.925 3.969 8,488 -0.01(-0.22%)
Sep 25, 2015 3.986 3.995 3.874 3.978 3,203 +0.01(+0.22%)
Sep 24, 2015 3.908 4.004 3.908 3.969 5,544 -0.03(-0.65%)
Sep 23, 2015 3.926 3.995 3.908 3.995 16,611 +0.07(+1.77%)
Sep 22, 2015 3.908 3.943 3.882 3.926 10,224 -0.02(-0.44%)
Sep 21, 2015 3.917 3.943 3.908 3.943 12,870 +0.00(+0.00%)
Sep 18, 2015 3.908 3.943 3.865 3.943 9,549 -0.05(-1.30%)
Sep 17, 2015 3.900 3.995 3.826 3.995 23,166 +0.06(+1.55%)
Sep 16, 2015 3.882 3.934 3.839 3.934 56,323 +0.03(+0.78%)
Sep 15, 2015 3.960 3.960 3.874 3.904 15,754 -0.01(-0.33%)
Sep 14, 2015 3.934 3.960 3.821 3.917 156,588 +0.02(+0.62%)
Sep 11, 2015 3.813 3.900 3.431 3.893 130,834 -0.02(-0.62%)
Sep 10, 2015 3.943 3.943 3.869 3.917 11,168 -0.01(-0.22%)
Sep 09, 2015 3.908 3.952 3.865 3.926 16,016 +0.02(+0.44%)
Sep 08, 2015 3.622 3.926 3.622 3.908 56,781 +0.30(+8.20%)
Sep 04, 2015 3.596 3.612 3.612 3.612 3,569 +0.01(+0.23%)
Sep 03, 2015 3.656 3.682 3.570 3.604 15,286 -0.04(-0.97%)
Sep 02, 2015 3.691 3.691 3.630 3.639 1,712 -0.01(-0.24%)
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.