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, 2020 4.910 4.910 4.910 167,500 +0.21(+4.47%)
Dec 30, 2020 4.820 4.860 4.610 4.700 167,500 -0.11(-2.29%)
Dec 29, 2020 4.880 4.900 4.770 4.810 96,466 -0.12(-2.43%)
Dec 28, 2020 5.000 5.000 4.820 4.930 106,644 -0.02(-0.40%)
Dec 24, 2020 5.040 5.040 4.920 4.950 53,700 -0.03(-0.60%)
Dec 23, 2020 4.910 5.040 4.910 4.980 86,091 +0.07(+1.43%)
Dec 22, 2020 4.880 5.010 4.850 4.910 92,977 +0.03(+0.61%)
Dec 21, 2020 4.990 5.000 4.721 4.880 187,767 -0.09(-1.81%)
Dec 18, 2020 5.700 5.700 4.960 4.970 424,200 -0.72(-12.65%)
Dec 17, 2020 6.050 6.060 5.670 5.690 108,577 -0.25(-4.21%)
Dec 16, 2020 6.110 6.181 5.900 5.940 52,038 -0.13(-2.14%)
Dec 15, 2020 6.480 6.480 6.010 6.070 76,269 -0.03(-0.49%)
Dec 14, 2020 5.900 6.250 5.860 6.100 203,775 +0.40(+7.02%)
Dec 11, 2020 5.600 5.830 5.530 5.700 99,400 +0.21(+3.83%)
Dec 10, 2020 5.510 5.560 5.400 5.490 32,522 +0.01(+0.18%)
Dec 09, 2020 5.570 5.650 5.420 5.480 59,676 -0.01(-0.18%)
Dec 08, 2020 5.460 5.490 5.360 5.490 67,900 +0.11(+2.04%)
Dec 07, 2020 5.510 5.590 5.351 5.380 92,430 -0.06(-1.10%)
Dec 04, 2020 5.450 5.450 5.250 5.440 83,200 +0.15(+2.84%)
Dec 03, 2020 5.140 5.425 5.050 5.290 143,313 +0.26(+5.17%)
Dec 02, 2020 4.850 5.080 4.850 5.030 75,337 +0.04(+0.80%)
Dec 01, 2020 4.880 5.040 4.820 4.990 79,378 +0.20(+4.18%)
Nov 30, 2020 4.750 4.890 4.700 4.790 86,964 +0.10(+2.13%)
Nov 27, 2020 4.630 4.720 4.576 4.690 32,000 +0.00(+0.00%)
Nov 25, 2020 4.770 4.770 4.650 4.690 37,100 -0.07(-1.47%)
Nov 24, 2020 4.620 4.790 4.600 4.760 62,033 +0.19(+4.16%)
Nov 23, 2020 4.450 4.790 4.400 4.570 110,102 +0.12(+2.70%)
Nov 20, 2020 4.530 4.590 4.380 4.450 129,000 -0.11(-2.41%)
Nov 19, 2020 4.720 4.720 4.500 4.560 31,267 -0.21(-4.40%)
Nov 18, 2020 4.670 4.790 4.650 4.770 12,783 -0.01(-0.19%)
Nov 17, 2020 4.640 4.790 4.546 4.779 9,865 +0.20(+4.34%)
Nov 16, 2020 4.690 4.790 4.512 4.580 54,260 -0.01(-0.22%)
Nov 13, 2020 4.460 4.660 4.460 4.590 68,100 +0.12(+2.68%)
Nov 12, 2020 4.490 4.559 4.410 4.470 7,937 +0.00(+0.00%)
Nov 11, 2020 4.500 4.610 4.415 4.470 14,644 +0.01(+0.22%)
Nov 10, 2020 4.400 4.490 4.390 4.460 25,385 +0.01(+0.22%)
Nov 09, 2020 4.486 4.500 4.385 4.450 12,459 +0.09(+2.06%)
Nov 06, 2020 4.280 4.360 4.280 4.360 9,300 +0.07(+1.63%)
Nov 05, 2020 4.230 4.380 4.229 4.290 23,507 +0.03(+0.70%)
Nov 04, 2020 4.310 4.320 4.170 4.260 9,812 -0.06(-1.39%)
Nov 03, 2020 4.320 4.340 4.310 4.320 4,321 +0.05(+1.17%)
Nov 02, 2020 4.340 4.340 4.230 4.270 11,879 -0.01(-0.23%)
Oct 30, 2020 4.290 4.340 4.250 4.280 26,000 +0.00(+0.00%)
Oct 29, 2020 4.180 4.310 4.180 4.280 15,610 +0.08(+1.90%)
Oct 28, 2020 4.390 4.394 4.200 4.200 27,951 -0.17(-4.00%)
Oct 27, 2020 4.455 4.490 4.330 4.375 13,512 -0.04(-1.02%)
Oct 26, 2020 4.548 4.560 4.410 4.420 9,220 -0.20(-4.33%)
Oct 23, 2020 4.630 4.690 4.470 4.620 4,800 -0.01(-0.22%)
Oct 22, 2020 4.580 4.700 4.530 4.630 28,908 +0.07(+1.54%)
Oct 21, 2020 4.570 4.620 4.500 4.560 8,369 +0.00(+0.00%)
Oct 20, 2020 4.550 4.600 4.530 4.560 8,185 +0.05(+1.11%)
Oct 19, 2020 4.540 4.560 4.500 4.510 12,705 +0.02(+0.45%)
Oct 16, 2020 4.480 4.550 4.446 4.490 11,200 +0.08(+1.73%)
Oct 15, 2020 4.511 4.511 4.410 4.413 26,903 -0.04(-0.82%)
Oct 14, 2020 4.570 4.570 4.450 4.450 12,570 -0.15(-3.26%)
Oct 13, 2020 4.500 4.690 4.500 4.600 47,403 +0.11(+2.45%)
Oct 12, 2020 4.550 4.550 4.421 4.490 12,750 -0.01(-0.22%)
Oct 09, 2020 4.460 4.550 4.398 4.500 16,200 +0.10(+2.27%)
Oct 08, 2020 4.530 4.532 4.310 4.400 38,269 -0.07(-1.57%)
Oct 07, 2020 4.550 4.730 4.468 4.470 17,009 -0.04(-0.89%)
Oct 06, 2020 4.470 4.746 4.470 4.510 27,934 +0.04(+0.89%)
Oct 05, 2020 4.450 4.600 4.383 4.470 21,733 -0.02(-0.45%)
Oct 02, 2020 4.390 4.490 4.330 4.490 6,000 +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.