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 (%)
Dec 31, 2010 2.278 2.281 2.226 2.226 8,923 -0.10(-4.20%)
Dec 30, 2010 2.275 2.343 2.275 2.324 9,228 +0.00(+0.00%)
Dec 29, 2010 2.275 2.405 2.213 2.324 84,139 +0.06(+2.73%)
Dec 28, 2010 2.200 2.265 2.197 2.262 105,761 +0.09(+4.17%)
Dec 27, 2010 2.116 2.216 2.116 2.171 25,669 +0.10(+4.84%)
Dec 23, 2010 2.074 2.074 2.071 2.071 2,781 -0.02(-0.93%)
Dec 22, 2010 2.089 2.100 2.058 2.090 2,163 -0.01(-0.46%)
Dec 21, 2010 2.071 2.100 2.068 2.100 4,675 +0.04(+2.04%)
Dec 20, 2010 2.149 2.197 2.058 2.058 10,513 -0.06(-2.60%)
Dec 17, 2010 2.142 2.168 2.042 2.113 32,165 -0.07(-3.26%)
Dec 16, 2010 2.187 2.187 2.184 2.184 4,017 -0.05(-2.33%)
Dec 15, 2010 2.103 2.249 2.103 2.236 14,163 +0.13(+6.16%)
Dec 14, 2010 1.993 2.165 1.993 2.106 20,764 +0.00(+0.15%)
Dec 13, 2010 2.016 2.103 2.016 2.103 42,648 +0.07(+3.50%)
Dec 10, 2010 2.016 2.058 2.016 2.032 5,871 -0.01(-0.63%)
Dec 08, 2010 2.029 2.045 2.045 2.045 25,341 +0.02(+1.12%)
Dec 07, 2010 2.013 2.022 2.013 2.022 11,437 +0.03(+1.30%)
Dec 06, 2010 1.990 1.996 1.990 1.996 8,807 -0.02(-0.80%)
Dec 03, 2010 2.009 2.013 2.009 2.013 5,253 +0.00(+0.00%)
Dec 02, 2010 1.990 2.013 1.990 2.013 9,326 +0.00(+0.16%)
Dec 01, 2010 1.990 2.016 1.990 2.009 6,298 +0.03(+1.47%)
Nov 30, 2010 1.958 1.980 1.958 1.980 1,591 +0.02(+0.82%)
Nov 29, 2010 1.964 1.980 1.958 1.964 3,476 +0.00(+0.00%)
Nov 24, 2010 1.964 1.964 1.964 1.964 0 -0.00(-0.16%)
Nov 23, 2010 1.922 1.967 1.922 1.967 8,344 +0.03(+1.33%)
Nov 22, 2010 1.974 1.974 1.851 1.941 53,387 -0.03(-1.74%)
Nov 19, 2010 2.058 2.058 1.948 1.976 299,702 -0.04(-1.99%)
Nov 18, 2010 2.045 2.074 1.945 2.016 175,086 -0.08(-3.71%)
Nov 17, 2010 2.071 2.103 2.009 2.094 135,083 -0.01(-0.46%)
Nov 16, 2010 2.035 2.132 1.919 2.103 50,244 +0.05(+2.20%)
Nov 15, 2010 2.061 2.071 1.996 2.058 61,503 -0.02(-0.93%)
Nov 12, 2010 2.071 2.129 2.022 2.077 58,267 -0.02(-1.08%)
Nov 11, 2010 2.026 2.103 2.022 2.100 12,825 +0.06(+3.18%)
Nov 10, 2010 2.103 2.103 2.022 2.035 8,974 -0.07(-3.23%)
Nov 09, 2010 2.032 2.145 2.032 2.103 13,563 +0.06(+3.17%)
Nov 08, 2010 2.026 2.055 2.026 2.039 1,854 -0.06(-3.08%)
Nov 05, 2010 2.081 2.103 1.941 2.103 21,639 -0.02(-0.91%)
Nov 04, 2010 2.165 2.165 2.071 2.123 133,498 -0.06(-2.81%)
Nov 03, 2010 2.103 2.184 2.087 2.184 93,109 +0.05(+2.12%)
Nov 02, 2010 2.103 2.152 2.103 2.139 47,144 +0.03(+1.54%)
Nov 01, 2010 2.187 2.187 2.058 2.106 54,846 -0.09(-4.26%)
Oct 29, 2010 2.129 2.200 2.106 2.200 8,053 +0.04(+1.64%)
Oct 28, 2010 2.162 2.168 2.103 2.165 3,090 +0.04(+1.83%)
Oct 27, 2010 2.090 2.126 2.087 2.126 14,834 -0.03(-1.20%)
Oct 25, 2010 2.116 2.152 2.103 2.152 9,781 +0.08(+3.91%)
Oct 22, 2010 2.132 2.132 2.013 2.071 39,465 -0.07(-3.32%)
Oct 21, 2010 2.142 2.142 2.142 2.142 618 +0.01(+0.30%)
Oct 19, 2010 2.184 2.136 2.136 2.136 28,432 -0.03(-1.35%)
Oct 18, 2010 2.113 2.200 2.113 2.165 23,085 +0.07(+3.56%)
Oct 15, 2010 2.097 2.200 2.087 2.090 9,342 +0.02(+0.94%)
Oct 14, 2010 2.071 2.071 2.071 2.071 1,236 -0.05(-2.29%)
Oct 13, 2010 2.184 2.200 2.071 2.119 24,031 -0.06(-2.96%)
Oct 12, 2010 2.055 2.184 2.055 2.184 15,761 +0.14(+6.64%)
Oct 11, 2010 2.110 2.184 2.022 2.048 18,212 -0.12(-5.52%)
Oct 08, 2010 2.149 2.184 2.149 2.168 2,472 -0.01(-0.59%)
Oct 07, 2010 2.103 2.181 2.103 2.181 3,708 -0.00(-0.15%)
Oct 06, 2010 2.103 2.200 2.103 2.184 63,876 +0.08(+3.85%)
Oct 05, 2010 2.087 2.184 2.087 2.103 3,396 +0.02(+0.78%)
Oct 04, 2010 2.051 2.087 2.049 2.087 72,607 +0.04(+2.06%)
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.