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, 2015 3.881 3.944 3.944 3.944 2,454 +0.01(+0.23%)
Dec 30, 2015 3.854 3.944 3.816 3.935 5,048 +0.08(+2.09%)
Dec 29, 2015 3.908 3.908 3.854 3.854 10,901 -0.01(-0.23%)
Dec 28, 2015 3.863 3.969 3.863 3.863 13,909 -0.01(-0.23%)
Dec 24, 2015 3.898 3.872 3.872 3.872 15,193 -0.10(-2.44%)
Dec 23, 2015 3.911 3.969 3.898 3.969 2,538 +0.05(+1.35%)
Dec 22, 2015 3.907 3.969 3.898 3.916 2,909 -0.02(-0.45%)
Dec 21, 2015 3.969 3.987 3.884 3.934 4,144 -0.05(-1.33%)
Dec 18, 2015 3.904 3.987 3.904 3.987 2,724 +0.10(+2.49%)
Dec 17, 2015 3.890 3.916 3.837 3.890 2,113 -0.01(-0.23%)
Dec 16, 2015 3.907 3.960 3.881 3.898 5,700 +0.03(+0.68%)
Dec 15, 2015 3.819 3.872 3.819 3.872 5,952 -0.04(-1.13%)
Dec 14, 2015 3.882 3.916 3.837 3.916 926 +0.10(+2.54%)
Dec 11, 2015 3.925 3.925 3.810 3.819 6,340 -0.13(-3.35%)
Dec 10, 2015 3.942 3.978 3.942 3.951 5,292 -0.04(-0.88%)
Dec 09, 2015 3.982 3.987 3.978 3.987 1,357 +0.02(+0.44%)
Dec 08, 2015 3.960 3.995 3.956 3.969 13,134 +0.00(+0.00%)
Dec 07, 2015 3.995 3.995 3.969 3.969 2,246 -0.01(-0.25%)
Dec 04, 2015 3.969 3.995 3.960 3.979 7,587 -0.02(-0.41%)
Dec 03, 2015 3.898 3.995 3.898 3.995 4,481 +0.03(+0.67%)
Dec 02, 2015 3.986 3.995 3.916 3.969 3,008 -0.01(-0.22%)
Dec 01, 2015 3.898 3.978 3.898 3.978 6,646 +0.00(+0.00%)
Nov 30, 2015 3.951 3.978 3.900 3.978 4,699 +0.00(+0.00%)
Nov 27, 2015 3.987 3.987 3.956 3.978 3,912 -0.04(-0.88%)
Nov 25, 2015 3.890 4.013 4.013 4.013 5,102 +0.11(+2.94%)
Nov 24, 2015 3.960 3.995 3.898 3.898 5,203 -0.04(-0.90%)
Nov 23, 2015 3.934 3.942 3.890 3.934 5,516 +0.01(+0.22%)
Nov 20, 2015 3.934 3.951 3.845 3.925 23,692 -0.04(-1.11%)
Nov 19, 2015 3.910 3.969 3.910 3.969 10,851 +0.02(+0.45%)
Nov 18, 2015 3.907 4.004 3.907 3.951 5,232 +0.00(+0.00%)
Nov 17, 2015 3.928 4.013 3.907 3.951 31,639 -0.01(-0.22%)
Nov 16, 2015 3.907 3.960 3.902 3.960 4,056 +0.02(+0.45%)
Nov 13, 2015 3.925 3.968 3.907 3.942 3,600 +0.02(+0.45%)
Nov 12, 2015 3.969 3.969 3.884 3.925 3,292 -0.05(-1.33%)
Nov 11, 2015 3.925 3.978 3.829 3.978 3,348 +0.03(+0.67%)
Nov 10, 2015 3.907 3.969 3.907 3.951 10,538 -0.03(-0.67%)
Nov 09, 2015 3.949 3.987 3.925 3.978 17,631 -0.02(-0.44%)
Nov 06, 2015 3.969 3.969 3.969 3.995 12,710 +0.03(+0.67%)
Nov 05, 2015 3.960 3.987 3.969 3.969 2,095 +0.00(+0.00%)
Nov 04, 2015 3.969 3.969 3.934 3.969 2,526 -0.01(-0.33%)
Nov 03, 2015 3.969 4.004 3.952 3.982 5,896 -0.02(-0.55%)
Nov 02, 2015 3.960 4.004 3.960 4.004 900 +0.03(+0.67%)
Oct 30, 2015 3.978 3.987 3.950 3.978 2,614 +0.02(+0.45%)
Oct 29, 2015 3.969 4.013 3.934 3.960 10,457 -0.01(-0.22%)
Oct 28, 2015 3.925 4.013 3.925 3.969 5,284 +0.01(+0.22%)
Oct 27, 2015 3.969 3.982 3.950 3.960 3,112 +0.03(+0.67%)
Oct 26, 2015 3.925 3.995 3.925 3.934 4,170 -0.03(-0.67%)
Oct 23, 2015 3.987 4.013 3.898 3.960 15,121 -0.04(-0.88%)
Oct 22, 2015 4.013 4.013 3.995 3.995 1,479 -0.02(-0.44%)
Oct 21, 2015 4.004 4.031 3.987 4.013 5,462 +0.00(+0.00%)
Oct 20, 2015 3.934 4.022 3.722 4.013 14,052 +0.03(+0.66%)
Oct 19, 2015 3.978 4.031 3.978 3.987 4,681 -0.04(-1.09%)
Oct 16, 2015 3.978 4.039 3.969 4.031 13,776 +0.02(+0.44%)
Oct 15, 2015 4.013 4.013 3.988 4.013 6,145 +0.04(+0.89%)
Oct 14, 2015 3.987 3.987 3.962 3.978 2,495 +0.01(+0.22%)
Oct 13, 2015 3.969 4.013 3.969 3.969 9,109 +0.00(+0.00%)
Oct 12, 2015 4.004 4.013 3.951 3.969 27,213 -0.02(-0.44%)
Oct 09, 2015 3.995 3.995 3.956 3.987 3,023 +0.02(+0.44%)
Oct 08, 2015 3.995 4.013 3.960 3.969 10,535 -0.03(-0.66%)
Oct 07, 2015 4.004 4.013 3.987 3.995 7,714 -0.02(-0.44%)
Oct 06, 2015 3.999 4.013 3.969 4.013 5,443 +0.04(+0.89%)
Oct 05, 2015 3.978 4.022 3.978 3.978 832 +0.00(+0.00%)
Oct 02, 2015 3.951 3.978 3.881 3.978 5,358 +0.01(+0.22%)
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.