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 (%)
Feb 28, 2007 2.416 2.513 2.416 2.465 15,348 +0.05(+2.00%)
Feb 27, 2007 2.513 2.513 2.416 2.416 63,759 -0.11(-4.34%)
Feb 26, 2007 2.552 2.552 2.416 2.526 69,327 +0.01(+0.51%)
Feb 23, 2007 2.513 2.539 2.420 2.513 37,742 -0.03(-1.14%)
Feb 22, 2007 2.548 2.577 2.500 2.542 67,201 -0.02(-0.88%)
Feb 21, 2007 2.629 2.629 2.545 2.565 67,369 -0.05(-1.97%)
Feb 20, 2007 2.642 2.642 2.616 2.616 17,164 +0.00(+0.00%)
Feb 16, 2007 2.606 2.661 2.584 2.616 44,642 +0.01(+0.37%)
Feb 15, 2007 2.700 2.700 2.584 2.606 41,411 -0.04(-1.46%)
Feb 14, 2007 2.655 2.663 2.623 2.645 30,448 -0.05(-1.68%)
Feb 13, 2007 2.632 2.697 2.616 2.690 49,763 +0.05(+1.71%)
Feb 12, 2007 2.577 2.671 2.577 2.645 49,587 +0.07(+2.62%)
Feb 09, 2007 2.587 2.687 2.577 2.577 94,546 -0.00(-0.06%)
Feb 08, 2007 2.510 2.658 2.510 2.579 99,965 +0.08(+3.29%)
Feb 07, 2007 2.510 2.542 2.465 2.497 80,762 +0.01(+0.30%)
Feb 06, 2007 2.590 2.594 2.455 2.489 151,278 -0.10(-3.77%)
Feb 05, 2007 2.529 2.594 2.523 2.587 113,597 +0.07(+2.82%)
Feb 02, 2007 2.545 2.629 2.513 2.516 206,067 -0.05(-2.13%)
Feb 01, 2007 2.674 2.674 2.571 2.571 145,859 -0.12(-4.32%)
Jan 31, 2007 2.790 2.790 2.639 2.687 108,724 -0.07(-2.68%)
Jan 30, 2007 2.819 2.835 2.668 2.761 215,583 -0.07(-2.50%)
Jan 29, 2007 3.025 3.083 2.745 2.832 1,193,894 +0.29(+11.27%)
Jan 26, 2007 2.597 2.632 2.497 2.545 77,987 -0.05(-1.99%)
Jan 25, 2007 2.719 2.719 2.597 2.597 124,774 -0.05(-1.95%)
Jan 24, 2007 2.616 2.771 2.597 2.648 224,904 +0.08(+3.14%)
Jan 23, 2007 2.577 2.577 2.565 2.568 12,105 -0.01(-0.38%)
Jan 22, 2007 2.561 2.603 2.561 2.577 97,650 +0.00(+0.00%)
Jan 19, 2007 2.577 2.584 2.545 2.577 38,077 +0.00(+0.00%)
Jan 18, 2007 2.597 2.613 2.565 2.577 17,831 -0.06(-2.10%)
Jan 17, 2007 2.587 2.642 2.587 2.633 11,484 -0.00(-0.10%)
Jan 16, 2007 2.536 2.658 2.536 2.635 46,464 +0.08(+2.98%)
Jan 12, 2007 2.523 2.577 2.523 2.559 29,377 -0.03(-1.08%)
Jan 11, 2007 2.587 2.597 2.587 2.587 11,987 +0.00(+0.00%)
Jan 10, 2007 2.565 2.606 2.536 2.587 9,401 -0.01(-0.25%)
Jan 09, 2007 2.610 2.674 2.539 2.594 88,639 -0.01(-0.37%)
Jan 08, 2007 2.497 2.626 2.497 2.603 81,358 +0.10(+3.86%)
Jan 05, 2007 2.449 2.507 2.449 2.507 42,916 +0.04(+1.70%)
Jan 04, 2007 2.439 2.465 2.387 2.465 54,010 +0.10(+4.37%)
Jan 03, 2007 2.519 2.519 2.320 2.362 25,938 +0.01(+0.41%)
Dec 29, 2006 2.368 2.394 2.313 2.352 48,798 -0.04(-1.49%)
Dec 28, 2006 2.420 2.432 2.375 2.387 21,959 -0.02(-0.93%)
Dec 27, 2006 2.378 2.542 2.365 2.410 19,771 +0.07(+2.90%)
Dec 26, 2006 2.362 2.362 2.326 2.342 19,554 -0.04(-1.77%)
Dec 22, 2006 2.316 2.413 2.281 2.384 92,808 +0.05(+2.07%)
Dec 21, 2006 2.320 2.352 2.300 2.336 49,195 +0.03(+1.40%)
Dec 20, 2006 2.329 2.365 2.304 2.304 27,931 -0.03(-1.11%)
Dec 19, 2006 2.297 2.387 2.297 2.329 29,331 +0.01(+0.28%)
Dec 18, 2006 2.400 2.400 2.297 2.323 60,003 -0.06(-2.70%)
Dec 15, 2006 2.431 2.431 2.379 2.387 46,939 -0.06(-2.50%)
Dec 14, 2006 2.529 2.542 2.397 2.449 91,479 -0.13(-5.00%)
Dec 13, 2006 2.291 2.610 2.278 2.577 348,205 +0.27(+11.73%)
Dec 12, 2006 2.178 2.310 2.178 2.307 106,468 +0.13(+5.92%)
Dec 11, 2006 2.213 2.217 2.162 2.178 69,203 -0.02(-0.88%)
Dec 08, 2006 2.188 2.229 2.143 2.197 27,472 -0.01(-0.44%)
Dec 07, 2006 2.081 2.249 2.081 2.207 67,123 +0.04(+1.93%)
Dec 06, 2006 2.213 2.213 2.101 2.165 34,027 -0.02(-0.74%)
Dec 05, 2006 2.191 2.191 2.097 2.181 36,830 +0.13(+6.28%)
Dec 04, 2006 2.059 2.168 2.010 2.052 79,312 +0.02(+0.79%)
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.