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 (%)
Dec 31, 2007 2.052 2.159 2.037 2.159 18,353 +0.01(+0.65%)
Dec 28, 2007 2.168 2.181 2.046 2.145 13,883 -0.01(-0.34%)
Dec 27, 2007 2.146 2.188 2.036 2.152 9,528 -0.04(-1.62%)
Dec 26, 2007 2.188 2.188 2.126 2.188 5,897 +0.05(+2.41%)
Dec 24, 2007 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Dec 21, 2007 2.046 2.175 2.046 2.136 12,849 -0.03(-1.19%)
Dec 20, 2007 2.143 2.213 2.049 2.162 5,586 +0.02(+0.90%)
Dec 19, 2007 2.146 2.157 2.143 2.143 5,624 -0.05(-2.21%)
Dec 18, 2007 2.130 2.191 2.126 2.191 4,966 +0.06(+3.03%)
Dec 17, 2007 2.159 2.159 2.126 2.126 6,828 +0.00(+0.00%)
Dec 14, 2007 2.217 2.220 2.126 2.126 10,335 -0.09(-4.20%)
Dec 13, 2007 2.213 2.220 2.213 2.220 6,518 -0.02(-0.88%)
Dec 12, 2007 2.213 2.271 2.213 2.239 9,001 +0.02(+1.02%)
Dec 11, 2007 2.313 2.313 2.213 2.217 6,629 -0.02(-1.01%)
Dec 10, 2007 2.139 2.255 2.139 2.239 17,068 +0.11(+4.98%)
Dec 07, 2007 2.133 2.133 2.133 2.133 1,241 +0.00(+0.00%)
Dec 06, 2007 2.120 2.162 2.097 2.133 16,022 -0.01(-0.45%)
Dec 05, 2007 2.181 2.191 2.143 2.143 11,173 -0.11(-4.73%)
Dec 04, 2007 2.200 2.278 2.200 2.249 19,135 +0.06(+2.65%)
Dec 03, 2007 2.094 2.310 2.094 2.191 4,221 -0.06(-2.86%)
Nov 30, 2007 2.210 2.255 2.110 2.255 12,260 +0.13(+6.22%)
Nov 29, 2007 2.081 2.130 2.075 2.123 4,966 +0.01(+0.46%)
Nov 28, 2007 2.085 2.188 2.085 2.114 14,277 -0.05(-2.09%)
Nov 27, 2007 2.046 2.191 2.043 2.159 14,072 +0.13(+6.35%)
Nov 26, 2007 2.197 2.197 1.836 2.030 45,058 -0.10(-4.83%)
Nov 23, 2007 2.175 2.204 2.114 2.133 6,331 -0.04(-1.93%)
Nov 21, 2007 2.191 2.207 2.094 2.175 11,285 -0.02(-0.74%)
Nov 20, 2007 2.194 2.242 2.191 2.191 7,328 -0.02(-0.73%)
Nov 19, 2007 2.207 2.242 2.204 2.207 6,688 +0.02(+0.74%)
Nov 16, 2007 2.207 2.223 2.181 2.191 8,225 +0.00(+0.15%)
Nov 15, 2007 2.255 2.255 2.143 2.188 7,759 -0.08(-3.69%)
Nov 14, 2007 2.291 2.291 2.200 2.271 15,208 -0.02(-0.70%)
Nov 13, 2007 2.139 2.287 2.139 2.287 12,492 +0.11(+4.87%)
Nov 12, 2007 2.210 2.265 2.181 2.181 8,225 -0.07(-3.29%)
Nov 09, 2007 2.175 2.255 1.972 2.255 52,411 +0.03(+1.16%)
Nov 08, 2007 2.246 2.316 2.149 2.229 22,971 -0.05(-1.98%)
Nov 07, 2007 2.378 2.416 2.275 2.275 31,767 -0.08(-3.29%)
Nov 06, 2007 2.358 2.394 2.352 2.352 14,743 +0.00(+0.00%)
Nov 05, 2007 2.284 2.403 2.271 2.352 20,398 +0.09(+4.14%)
Nov 02, 2007 2.352 2.358 2.255 2.258 5,993 -0.11(-4.63%)
Nov 01, 2007 2.413 2.426 2.368 2.368 6,828 -0.07(-2.78%)
Oct 31, 2007 2.355 2.436 2.223 2.436 42,780 +0.02(+0.93%)
Oct 30, 2007 2.365 2.413 2.352 2.413 15,562 -0.00(-0.13%)
Oct 29, 2007 2.368 2.442 2.352 2.416 17,176 +0.06(+2.74%)
Oct 26, 2007 2.352 2.368 2.352 2.352 11,173 +0.00(+0.00%)
Oct 25, 2007 2.355 2.410 2.294 2.352 23,691 -0.03(-1.22%)
Oct 24, 2007 2.452 2.452 2.381 2.381 9,311 -0.08(-3.08%)
Oct 23, 2007 2.416 2.471 2.336 2.457 70,547 +0.20(+8.93%)
Oct 22, 2007 2.210 2.300 2.204 2.255 5,897 +0.04(+1.74%)
Oct 19, 2007 2.310 2.316 2.200 2.217 4,236 -0.09(-4.04%)
Oct 18, 2007 2.311 2.316 2.310 2.310 5,586 -0.01(-0.55%)
Oct 17, 2007 2.307 2.326 2.307 2.323 11,934 +0.02(+0.84%)
Oct 16, 2007 2.222 2.304 2.222 2.304 20,895 +0.04(+1.56%)
Oct 15, 2007 2.268 2.268 2.268 2.268 0 +0.00(+0.00%)
Oct 12, 2007 2.255 2.268 2.249 2.268 16,760 +0.02(+0.72%)
Oct 11, 2007 2.262 2.287 2.175 2.252 53,075 -0.01(-0.22%)
Oct 10, 2007 2.249 2.265 2.236 2.257 19,631 -0.02(-1.01%)
Oct 09, 2007 2.275 2.280 2.275 2.280 3,395 +0.01(+0.39%)
Oct 08, 2007 2.271 2.271 2.271 2.271 3,622 +0.02(+0.70%)
Oct 05, 2007 2.258 2.258 2.249 2.256 10,242 -0.01(-0.27%)
Oct 04, 2007 2.255 2.276 2.255 2.262 23,185 +0.03(+1.30%)
Oct 03, 2007 2.242 2.262 2.233 2.233 5,276 -0.02(-0.86%)
Oct 02, 2007 2.168 2.252 2.168 2.252 7,154 +0.05(+2.49%)
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.