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, 2013 7.257 7.313 7.313 7.313 192,517 +0.03(+0.44%)
Dec 30, 2013 7.257 7.281 7.162 7.281 113,809 +0.09(+1.22%)
Dec 27, 2013 7.162 7.321 7.146 7.194 72,255 +0.06(+0.89%)
Dec 26, 2013 7.114 7.339 7.035 7.130 158,927 +0.00(+0.00%)
Dec 24, 2013 7.067 7.201 6.870 7.130 124,885 +0.05(+0.67%)
Dec 23, 2013 7.027 7.327 6.996 7.083 128,257 +0.11(+1.59%)
Dec 20, 2013 7.580 7.691 6.806 6.972 423,647 -0.59(-7.83%)
Dec 19, 2013 7.146 7.687 7.146 7.564 184,922 +0.43(+6.09%)
Dec 18, 2013 6.956 7.201 6.854 7.130 104,642 +0.20(+2.85%)
Dec 17, 2013 7.051 7.162 6.925 6.933 96,324 -0.15(-2.12%)
Dec 16, 2013 6.909 7.422 6.909 7.083 203,458 +0.18(+2.63%)
Dec 13, 2013 7.067 7.304 6.854 6.901 143,309 -0.13(-1.80%)
Dec 12, 2013 6.743 7.099 6.743 7.027 162,284 +0.22(+3.25%)
Dec 11, 2013 7.185 7.280 6.712 6.806 305,769 -0.39(-5.48%)
Dec 10, 2013 7.067 7.438 6.972 7.201 287,087 +0.06(+0.88%)
Dec 09, 2013 7.209 7.256 6.775 7.138 523,602 -0.13(-1.74%)
Dec 06, 2013 7.896 7.951 7.241 7.264 0 -0.53(-6.79%)
Dec 05, 2013 7.643 8.078 7.580 7.793 0 +0.15(+1.96%)
Dec 04, 2013 8.022 8.078 7.580 7.643 0 -0.43(-5.38%)
Dec 03, 2013 8.330 8.370 7.738 8.078 0 -0.28(-3.31%)
Dec 02, 2013 10.82 10.90 7.999 8.354 1,843,942 -2.53(-23.28%)
Nov 29, 2013 11.61 11.72 10.46 10.89 646,655 -0.51(-4.50%)
Nov 27, 2013 10.88 11.55 10.86 11.40 0 +0.55(+5.09%)
Nov 26, 2013 10.31 10.86 10.08 10.85 0 +0.74(+7.34%)
Nov 25, 2013 9.870 10.47 9.815 10.11 0 +0.34(+3.48%)
Nov 22, 2013 9.199 9.902 9.175 9.767 0 +0.67(+7.38%)
Nov 21, 2013 8.757 9.270 8.742 9.096 0 +0.37(+4.25%)
Nov 20, 2013 9.001 9.578 8.480 8.725 0 -0.27(-2.99%)
Nov 19, 2013 8.725 9.349 8.717 8.994 0 +0.36(+4.11%)
Nov 18, 2013 8.646 9.428 8.559 8.638 0 +0.16(+1.86%)
Nov 15, 2013 7.857 8.630 7.833 8.480 0 +0.72(+9.26%)
Nov 14, 2013 7.620 7.785 7.620 7.762 0 +0.16(+2.08%)
Nov 13, 2013 7.478 7.620 7.383 7.604 0 +0.10(+1.37%)
Nov 12, 2013 7.446 7.580 7.438 7.501 0 -0.01(-0.11%)
Nov 11, 2013 7.359 7.564 7.146 7.509 0 +0.03(+0.42%)
Nov 08, 2013 7.501 7.785 7.304 7.478 0 -0.02(-0.32%)
Nov 07, 2013 7.541 7.624 7.162 7.501 0 -0.04(-0.52%)
Nov 06, 2013 7.454 7.738 7.383 7.541 0 +0.24(+3.24%)
Nov 05, 2013 7.185 7.304 7.027 7.304 0 +0.09(+1.31%)
Nov 04, 2013 6.743 7.225 6.554 7.209 0 +0.40(+5.92%)
Nov 01, 2013 7.177 7.193 6.198 6.806 0 -0.45(-6.20%)
Oct 31, 2013 7.541 7.541 7.185 7.256 0 -0.21(-2.85%)
Oct 30, 2013 8.291 8.575 7.304 7.470 0 -0.66(-8.07%)
Oct 29, 2013 7.888 8.480 7.864 8.125 0 +0.28(+3.63%)
Oct 28, 2013 7.564 7.896 7.501 7.841 0 +0.34(+4.53%)
Oct 25, 2013 7.422 7.580 7.304 7.501 0 +0.21(+2.81%)
Oct 24, 2013 7.264 7.398 7.256 7.296 0 +0.04(+0.54%)
Oct 23, 2013 7.264 7.501 7.162 7.256 0 -0.01(-0.11%)
Oct 22, 2013 7.138 7.264 7.059 7.264 0 +0.23(+3.25%)
Oct 21, 2013 6.712 7.295 6.704 7.035 0 +0.36(+5.44%)
Oct 18, 2013 6.617 6.712 6.491 6.672 103,321 +0.15(+2.30%)
Oct 17, 2013 6.269 6.830 6.269 6.522 0 +0.24(+3.90%)
Oct 16, 2013 6.159 6.317 6.135 6.277 0 +0.05(+0.76%)
Oct 15, 2013 6.056 6.301 6.048 6.230 0 +0.19(+3.14%)
Oct 14, 2013 6.001 6.040 5.740 6.040 0 +0.06(+0.92%)
Oct 11, 2013 5.877 6.017 5.804 5.985 0 +0.09(+1.47%)
Oct 10, 2013 5.819 6.001 5.811 5.898 0 +0.12(+2.05%)
Oct 09, 2013 5.654 5.851 5.614 5.780 0 +0.10(+1.81%)
Oct 08, 2013 5.811 5.914 5.661 5.677 0 -0.13(-2.31%)
Oct 07, 2013 5.859 5.914 5.752 5.811 0 -0.03(-0.54%)
Oct 04, 2013 5.867 5.930 5.820 5.843 0 -0.01(-0.14%)
Oct 03, 2013 5.811 5.961 5.646 5.851 0 +0.08(+1.37%)
Oct 02, 2013 5.748 5.953 5.669 5.772 0 +0.00(+0.00%)
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.