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 (%)
Dec 30, 2011 2.687 2.694 2.637 2.694 11,474 +0.01(+0.54%)
Dec 29, 2011 2.702 2.702 2.587 2.680 7,428 -0.01(-0.53%)
Dec 28, 2011 2.637 2.724 2.637 2.694 8,489 +0.02(+0.81%)
Dec 27, 2011 2.687 2.694 2.574 2.673 9,341 -0.01(-0.53%)
Dec 23, 2011 2.630 2.708 2.595 2.687 14,993 +0.09(+3.27%)
Dec 21, 2011 2.527 2.602 2.517 2.602 10,093 -0.03(-1.08%)
Dec 20, 2011 2.615 2.630 2.615 2.630 5,287 +0.01(+0.54%)
Dec 19, 2011 2.474 2.644 2.432 2.616 6,021 +0.14(+5.73%)
Dec 16, 2011 2.552 2.659 2.474 2.474 7,237 -0.09(-3.59%)
Dec 15, 2011 2.652 2.652 2.503 2.566 11,707 -0.09(-3.21%)
Dec 14, 2011 2.467 2.652 2.446 2.652 10,049 +0.14(+5.65%)
Dec 13, 2011 2.609 2.637 2.467 2.510 15,782 -0.08(-3.01%)
Dec 12, 2011 2.588 2.630 2.573 2.588 11,505 +0.01(+0.27%)
Dec 09, 2011 2.595 2.623 2.488 2.581 13,447 -0.01(-0.27%)
Dec 08, 2011 2.552 2.595 2.488 2.588 8,255 +0.02(+0.83%)
Dec 07, 2011 2.418 2.566 2.410 2.566 9,784 +0.13(+5.23%)
Dec 06, 2011 2.418 2.481 2.414 2.439 5,395 +0.02(+0.88%)
Dec 05, 2011 2.474 2.474 2.418 2.418 6,075 -0.07(-2.65%)
Dec 02, 2011 2.460 2.496 2.460 2.483 10,231 +0.06(+2.43%)
Dec 01, 2011 2.446 2.460 2.425 2.425 17,696 -0.02(-0.87%)
Nov 30, 2011 2.446 2.446 2.347 2.446 10,542 +0.03(+1.44%)
Nov 29, 2011 2.354 2.411 2.354 2.411 5,694 +0.06(+2.47%)
Nov 28, 2011 2.354 2.418 2.353 2.353 14,429 +0.03(+1.19%)
Nov 25, 2011 2.325 2.333 2.240 2.325 11,425 +0.03(+1.23%)
Nov 23, 2011 2.382 2.382 2.247 2.297 17,433 -0.11(-4.42%)
Nov 22, 2011 2.396 2.425 2.340 2.403 23,696 +0.04(+1.50%)
Nov 21, 2011 2.368 2.371 2.325 2.368 22,328 -0.01(-0.30%)
Nov 18, 2011 2.247 2.375 2.240 2.375 22,789 +0.04(+1.52%)
Nov 17, 2011 2.231 2.368 2.219 2.340 19,438 +0.12(+5.43%)
Nov 16, 2011 2.212 2.332 2.212 2.219 20,909 -0.03(-1.25%)
Nov 15, 2011 2.344 2.368 2.240 2.247 18,703 -0.08(-3.37%)
Nov 14, 2011 2.262 2.354 2.233 2.325 4,372 -0.04(-1.50%)
Nov 11, 2011 2.276 2.361 2.276 2.361 2,256 -0.01(-0.60%)
Nov 10, 2011 2.311 2.375 2.311 2.375 8,386 +0.06(+2.44%)
Nov 09, 2011 2.290 2.340 2.290 2.318 7,501 -0.02(-0.77%)
Nov 08, 2011 2.325 2.382 2.325 2.336 17,433 +0.10(+4.62%)
Nov 07, 2011 2.276 2.325 2.184 2.233 8,589 +0.04(+1.61%)
Nov 04, 2011 2.241 2.283 2.198 2.198 11,217 -0.03(-1.31%)
Nov 03, 2011 2.226 2.233 2.226 2.227 12,430 +0.06(+2.98%)
Nov 02, 2011 2.219 2.283 2.162 2.162 35,594 -0.06(-2.56%)
Nov 01, 2011 2.233 2.250 2.113 2.219 188,618 -0.02(-0.95%)
Oct 31, 2011 2.276 2.290 2.240 2.240 69,875 -0.05(-2.33%)
Oct 28, 2011 2.304 2.311 2.290 2.294 9,670 +0.01(+0.48%)
Oct 27, 2011 2.325 2.325 2.283 2.283 21,431 +0.00(+0.00%)
Oct 25, 2011 2.262 2.283 2.283 2.283 13,822 -0.01(-0.62%)
Oct 24, 2011 2.254 2.297 2.226 2.297 22,297 +0.07(+3.18%)
Oct 21, 2011 2.304 2.304 2.141 2.226 62,570 -0.07(-3.08%)
Oct 20, 2011 2.269 2.297 2.269 2.297 9,795 +0.03(+1.25%)
Oct 19, 2011 2.162 2.269 2.162 2.269 19,525 +0.09(+3.90%)
Oct 18, 2011 2.148 2.219 2.141 2.184 18,976 +0.06(+3.01%)
Oct 17, 2011 2.141 2.175 2.120 2.120 28,258 +0.00(+0.00%)
Oct 14, 2011 2.212 2.212 2.049 2.120 148,463 -0.05(-2.29%)
Oct 13, 2011 2.141 2.222 2.118 2.169 26,733 +0.05(+2.34%)
Oct 12, 2011 2.524 2.538 2.120 2.120 205,917 -0.18(-8.00%)
Oct 11, 2011 2.308 2.318 2.290 2.304 2,538 +0.00(+0.00%)
Oct 10, 2011 2.297 2.332 2.290 2.304 9,639 +0.01(+0.62%)
Oct 07, 2011 2.198 2.290 2.198 2.290 3,808 +0.09(+4.19%)
Oct 06, 2011 2.219 2.269 2.169 2.198 9,591 -0.01(-0.64%)
Oct 05, 2011 2.205 2.255 2.162 2.212 4,090 +0.01(+0.64%)
Oct 04, 2011 2.269 2.297 2.106 2.198 11,920 -0.13(-5.77%)
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.