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 (%)
Feb 28, 2020 6.001 6.102 5.950 5.990 33,770 -0.06(-0.99%)
Feb 27, 2020 6.308 6.368 6.049 6.049 48,942 -0.33(-5.15%)
Feb 26, 2020 6.378 6.433 6.318 6.378 24,290 +0.00(+0.00%)
Feb 25, 2020 6.539 6.539 6.378 6.378 26,824 -0.09(-1.38%)
Feb 24, 2020 6.716 6.716 6.467 6.467 44,460 -0.45(-6.47%)
Feb 21, 2020 6.756 6.915 6.716 6.915 28,041 +0.13(+1.91%)
Feb 20, 2020 6.855 6.900 6.726 6.786 30,461 -0.08(-1.16%)
Feb 19, 2020 6.796 6.895 6.796 6.865 16,524 +0.04(+0.58%)
Feb 18, 2020 6.945 6.945 6.825 6.825 5,788 -0.06(-0.87%)
Feb 14, 2020 7.034 7.034 6.786 6.885 56,685 -0.08(-1.14%)
Feb 13, 2020 6.318 7.014 6.278 6.965 70,284 +0.55(+8.53%)
Feb 12, 2020 6.388 6.467 6.169 6.418 10,645 +0.04(+0.62%)
Feb 11, 2020 6.467 6.467 6.308 6.378 17,364 +0.05(+0.79%)
Feb 10, 2020 6.169 6.338 6.169 6.328 9,503 +0.25(+4.09%)
Feb 07, 2020 6.427 6.537 6.079 6.079 39,498 -0.48(-7.28%)
Feb 06, 2020 6.288 6.617 6.288 6.557 35,335 +0.22(+3.45%)
Feb 05, 2020 6.418 6.684 6.338 6.338 17,812 -0.05(-0.78%)
Feb 04, 2020 6.169 6.676 6.169 6.388 33,887 +0.21(+3.38%)
Feb 03, 2020 5.980 6.238 5.970 6.179 23,710 +0.22(+3.67%)
Jan 31, 2020 6.079 6.079 5.960 5.960 53,569 -0.12(-1.96%)
Jan 30, 2020 6.109 6.123 6.069 6.079 9,732 -0.02(-0.33%)
Jan 29, 2020 6.467 6.467 6.089 6.099 24,757 -0.10(-1.61%)
Jan 28, 2020 6.278 6.288 6.199 6.199 10,314 -0.09(-1.42%)
Jan 27, 2020 6.238 6.408 6.179 6.288 42,912 -0.03(-0.47%)
Jan 24, 2020 6.477 6.500 6.308 6.318 20,201 -0.14(-2.16%)
Jan 23, 2020 6.437 6.672 6.328 6.457 31,970 -0.11(-1.67%)
Jan 22, 2020 6.467 6.567 6.318 6.567 14,666 +0.15(+2.33%)
Jan 21, 2020 6.716 6.716 6.358 6.418 22,031 -0.30(-4.44%)
Jan 17, 2020 6.865 6.885 6.467 6.716 71,761 -0.02(-0.30%)
Jan 16, 2020 6.084 6.825 6.084 6.736 149,933 +0.72(+11.90%)
Jan 15, 2020 5.980 6.182 5.950 6.020 19,340 +0.07(+1.17%)
Jan 14, 2020 6.199 6.268 5.950 5.950 56,947 -0.25(-4.01%)
Jan 13, 2020 6.268 6.358 6.169 6.199 15,556 -0.07(-1.11%)
Jan 10, 2020 6.368 6.443 6.248 6.268 20,302 -0.10(-1.56%)
Jan 09, 2020 6.497 6.557 6.368 6.368 13,975 -0.10(-1.54%)
Jan 08, 2020 6.547 6.607 6.467 6.467 17,217 -0.15(-2.26%)
Jan 07, 2020 6.686 6.716 6.497 6.617 25,786 -0.09(-1.34%)
Jan 06, 2020 6.388 6.756 6.388 6.706 20,938 +0.23(+3.53%)
Jan 03, 2020 6.726 6.726 6.422 6.477 39,297 -0.26(-3.84%)
Jan 02, 2020 6.815 6.825 6.567 6.736 25,532 +0.01(+0.15%)
Dec 31, 2019 6.696 6.865 6.665 6.726 16,583 -0.03(-0.44%)
Dec 30, 2019 6.696 6.941 6.487 6.756 49,349 +0.10(+1.49%)
Dec 27, 2019 6.231 6.656 6.231 6.656 23,185 +0.35(+5.50%)
Dec 26, 2019 6.220 6.626 6.210 6.309 26,117 +0.16(+2.58%)
Dec 24, 2019 5.912 6.363 5.892 6.150 163,004 +0.34(+5.89%)
Dec 23, 2019 5.873 5.922 5.654 5.808 20,920 -0.00(-0.09%)
Dec 20, 2019 5.892 5.942 5.803 5.813 23,891 -0.03(-0.51%)
Dec 19, 2019 6.051 6.051 5.763 5.843 37,120 -0.10(-1.67%)
Dec 18, 2019 5.704 6.011 5.654 5.942 37,634 +0.24(+4.17%)
Dec 17, 2019 5.704 5.734 5.654 5.704 37,400 +0.00(+0.00%)
Dec 16, 2019 5.834 5.894 5.615 5.704 29,262 -0.08(-1.37%)
Dec 13, 2019 5.873 5.912 5.773 5.783 13,911 -0.07(-1.19%)
Dec 12, 2019 5.783 5.922 5.664 5.853 31,233 +0.08(+1.46%)
Dec 11, 2019 5.734 5.863 5.734 5.768 15,938 +0.03(+0.61%)
Dec 10, 2019 5.754 5.833 5.714 5.734 32,170 -0.06(-1.03%)
Dec 09, 2019 5.793 5.853 5.793 5.793 10,640 +0.01(+0.17%)
Dec 06, 2019 5.694 5.853 5.664 5.783 24,193 +0.12(+2.10%)
Dec 05, 2019 5.694 5.724 5.654 5.664 23,516 -0.04(-0.70%)
Dec 04, 2019 5.873 5.873 5.208 5.704 64,571 -0.18(-3.04%)
Dec 03, 2019 5.883 6.061 5.883 5.883 17,694 -0.07(-1.17%)
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.