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 30, 2018 8.711 8.790 8.427 8.564 90,212 -0.10(-1.13%)
Nov 29, 2018 7.662 8.760 7.662 8.662 203,169 +0.91(+11.77%)
Nov 28, 2018 7.779 7.878 7.681 7.750 22,103 +0.06(+0.77%)
Nov 27, 2018 7.799 7.976 7.632 7.691 20,068 -0.20(-2.49%)
Nov 26, 2018 8.005 8.147 7.809 7.887 28,430 -0.02(-0.25%)
Nov 23, 2018 7.809 8.010 7.711 7.907 9,581 +0.08(+1.00%)
Nov 21, 2018 7.829 7.829 7.829 0 +0.19(+2.44%)
Nov 20, 2018 7.672 7.760 7.289 7.642 49,127 -0.18(-2.26%)
Nov 19, 2018 8.152 8.220 7.701 7.819 73,853 -0.27(-3.39%)
Nov 16, 2018 8.005 8.231 8.005 8.093 55,860 +0.01(+0.12%)
Nov 15, 2018 8.044 8.329 7.976 8.084 53,856 +0.04(+0.49%)
Nov 14, 2018 8.044 8.299 7.985 8.044 72,010 -0.06(-0.73%)
Nov 13, 2018 7.936 8.140 7.750 8.103 36,824 +0.19(+2.35%)
Nov 12, 2018 8.378 8.378 7.603 7.917 79,428 -0.42(-5.06%)
Nov 09, 2018 7.819 8.388 7.691 8.339 103,668 +0.43(+5.46%)
Nov 08, 2018 7.927 8.339 7.819 7.907 43,699 -0.18(-2.18%)
Nov 07, 2018 7.838 8.084 7.750 8.084 34,126 +0.33(+4.30%)
Nov 06, 2018 7.848 7.897 7.701 7.750 36,498 +0.04(+0.51%)
Nov 05, 2018 7.917 7.956 7.662 7.711 34,512 -0.15(-1.87%)
Nov 02, 2018 7.887 8.015 7.642 7.858 42,914 -0.03(-0.37%)
Nov 01, 2018 7.848 8.260 7.779 7.887 123,390 +0.27(+3.61%)
Oct 31, 2018 6.818 7.730 6.798 7.613 144,954 +0.84(+12.46%)
Oct 30, 2018 6.661 6.769 6.505 6.769 36,655 +0.11(+1.62%)
Oct 29, 2018 6.730 6.867 6.543 6.661 27,148 -0.04(-0.59%)
Oct 26, 2018 6.661 6.828 6.426 6.700 49,438 -0.06(-0.87%)
Oct 25, 2018 6.563 6.936 6.554 6.759 56,973 +0.26(+3.92%)
Oct 24, 2018 6.818 6.985 6.485 6.504 105,278 -0.31(-4.60%)
Oct 23, 2018 6.965 6.965 6.779 6.818 42,407 -0.23(-3.20%)
Oct 22, 2018 6.847 7.112 6.847 7.044 55,932 +0.19(+2.72%)
Oct 19, 2018 6.946 7.073 6.818 6.857 77,878 -0.10(-1.41%)
Oct 18, 2018 7.161 7.343 6.867 6.955 49,738 -0.28(-3.93%)
Oct 17, 2018 7.260 7.309 6.985 7.240 44,501 -0.07(-0.94%)
Oct 16, 2018 6.936 7.397 6.867 7.309 77,623 +0.39(+5.67%)
Oct 15, 2018 7.112 7.132 6.524 6.916 178,726 -0.15(-2.15%)
Oct 12, 2018 7.260 7.407 7.024 7.068 86,848 -0.06(-0.89%)
Oct 11, 2018 7.014 7.370 6.926 7.132 74,413 +0.06(+0.83%)
Oct 10, 2018 7.436 7.456 7.059 7.073 141,877 -0.37(-5.01%)
Oct 09, 2018 7.230 7.456 7.210 7.446 60,712 +0.18(+2.43%)
Oct 08, 2018 7.260 7.456 7.148 7.269 88,417 -0.01(-0.13%)
Oct 05, 2018 7.505 7.534 7.181 7.279 98,877 -0.25(-3.26%)
Oct 04, 2018 7.603 7.603 7.358 7.524 110,286 -0.08(-1.03%)
Oct 03, 2018 7.603 7.662 7.367 7.603 110,444 +0.04(+0.52%)
Oct 02, 2018 7.161 7.632 7.161 7.564 307,801 +0.37(+5.18%)
Oct 01, 2018 6.965 7.534 6.926 7.191 227,567 +0.23(+3.24%)
Sep 28, 2018 7.014 7.063 6.769 6.965 236,387 -0.10(-1.39%)
Sep 27, 2018 7.112 7.358 7.063 7.063 131,902 -0.13(-1.77%)
Sep 26, 2018 7.484 7.509 7.069 7.191 203,721 -0.34(-4.55%)
Sep 25, 2018 7.631 7.651 7.289 7.533 176,577 -0.05(-0.65%)
Sep 24, 2018 7.533 7.729 7.387 7.582 210,255 -0.02(-0.32%)
Sep 21, 2018 8.805 8.805 6.800 7.607 467,421 -1.10(-12.64%)
Sep 20, 2018 8.218 8.854 8.071 8.707 169,199 +0.49(+5.95%)
Sep 19, 2018 8.316 8.658 8.071 8.218 139,138 -0.15(-1.75%)
Sep 18, 2018 9.099 9.099 8.169 8.365 293,917 -0.68(-7.57%)
Sep 17, 2018 8.169 9.392 8.169 9.050 343,809 +0.98(+12.12%)
Sep 14, 2018 10.17 10.26 7.974 8.071 555,427 -2.20(-21.43%)
Sep 13, 2018 10.57 10.76 9.979 10.27 456,664 +0.49(+5.00%)
Sep 12, 2018 10.03 10.27 9.392 9.783 290,846 -0.29(-2.91%)
Sep 11, 2018 10.17 10.27 9.832 10.08 120,705 -0.10(-0.96%)
Sep 10, 2018 9.979 10.37 9.832 10.17 115,181 +0.24(+2.46%)
Sep 07, 2018 10.03 10.22 9.783 9.930 96,387 -0.20(-1.93%)
Sep 06, 2018 10.27 10.42 10.03 10.13 89,999 -0.20(-1.90%)
Sep 05, 2018 11.06 11.10 10.13 10.32 192,213 -0.73(-6.64%)
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.