Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

2.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2019 7.409 7.409 7.109 7.252 10,105 -0.17(-2.25%)
Feb 27, 2019 7.517 7.517 7.321 7.419 17,378 -0.09(-1.18%)
Feb 26, 2019 7.399 7.626 7.389 7.508 14,315 +0.02(+0.26%)
Feb 25, 2019 7.567 7.734 7.370 7.488 40,334 -0.09(-1.17%)
Feb 22, 2019 7.576 7.655 7.389 7.576 16,057 +0.02(+0.26%)
Feb 21, 2019 7.527 7.596 7.399 7.557 6,012 +0.10(+1.32%)
Feb 20, 2019 7.498 7.626 7.439 7.458 14,802 -0.01(-0.13%)
Feb 19, 2019 7.626 7.720 7.367 7.468 30,896 +0.10(+1.34%)
Feb 15, 2019 7.114 7.389 7.075 7.370 44,717 +0.30(+4.17%)
Feb 14, 2019 7.114 7.527 7.055 7.075 21,937 -0.06(-0.83%)
Feb 13, 2019 7.173 7.212 7.104 7.134 41,000 -0.06(-0.82%)
Feb 12, 2019 7.281 7.458 7.065 7.193 46,744 -0.10(-1.35%)
Feb 11, 2019 7.488 7.699 7.134 7.291 57,619 -0.06(-0.80%)
Feb 08, 2019 7.694 7.744 7.143 7.350 91,773 -0.39(-5.08%)
Feb 07, 2019 7.931 7.970 7.675 7.744 19,575 -0.18(-2.24%)
Feb 06, 2019 7.852 8.137 7.694 7.921 20,967 +0.09(+1.13%)
Feb 05, 2019 7.675 7.931 7.675 7.832 26,431 -0.04(-0.50%)
Feb 04, 2019 7.744 7.907 7.645 7.872 24,427 +0.10(+1.27%)
Feb 01, 2019 8.039 8.039 7.478 7.773 60,165 -0.28(-3.42%)
Jan 31, 2019 8.177 8.177 7.990 8.049 21,286 -0.07(-0.85%)
Jan 30, 2019 8.236 8.261 7.960 8.118 19,552 -0.04(-0.48%)
Jan 29, 2019 8.334 8.413 7.990 8.157 59,068 -0.18(-2.13%)
Jan 28, 2019 8.098 8.364 7.931 8.334 37,079 +0.20(+2.42%)
Jan 25, 2019 8.039 8.226 7.901 8.137 25,407 +0.14(+1.72%)
Jan 24, 2019 7.911 8.039 7.901 8.000 17,647 +0.10(+1.25%)
Jan 23, 2019 7.990 8.078 7.783 7.901 30,104 -0.10(-1.23%)
Jan 22, 2019 8.383 8.413 7.872 8.000 47,299 -0.19(-2.28%)
Jan 18, 2019 7.970 8.428 7.881 8.186 51,730 +0.31(+3.87%)
Jan 17, 2019 7.813 8.049 7.793 7.881 29,644 -0.04(-0.50%)
Jan 16, 2019 7.813 7.940 7.783 7.921 39,718 +0.12(+1.51%)
Jan 15, 2019 7.645 7.822 7.645 7.803 18,091 +0.17(+2.19%)
Jan 14, 2019 7.626 7.872 7.586 7.635 29,738 -0.22(-2.76%)
Jan 11, 2019 7.754 8.118 7.714 7.852 51,628 +0.11(+1.40%)
Jan 10, 2019 7.921 8.078 7.635 7.744 55,017 -0.18(-2.24%)
Jan 09, 2019 8.039 8.073 7.665 7.921 128,122 +0.16(+2.03%)
Jan 08, 2019 7.488 8.039 7.271 7.763 109,106 +0.34(+4.64%)
Jan 07, 2019 7.399 7.547 7.212 7.419 94,245 +0.07(+0.94%)
Jan 04, 2019 7.134 7.419 7.040 7.350 80,187 +0.22(+3.03%)
Jan 03, 2019 7.242 7.340 6.937 7.134 80,984 -0.12(-1.63%)
Jan 02, 2019 7.065 7.350 6.897 7.252 35,006 +0.11(+1.52%)
Dec 31, 2018 6.848 7.262 6.819 7.143 42,380 +0.30(+4.31%)
Dec 28, 2018 6.592 6.927 6.543 6.848 90,147 +0.27(+4.04%)
Dec 27, 2018 6.357 6.622 5.460 6.583 33,347 +0.08(+1.21%)
Dec 26, 2018 6.200 6.563 6.151 6.504 46,903 +0.26(+4.25%)
Dec 24, 2018 5.925 6.475 5.866 6.239 38,225 -0.01(-0.16%)
Dec 21, 2018 6.229 6.975 5.042 6.249 127,113 -0.05(-0.78%)
Dec 20, 2018 6.749 6.916 5.749 6.298 158,808 -0.45(-6.69%)
Dec 19, 2018 7.004 7.186 6.661 6.749 43,492 -0.26(-3.64%)
Dec 18, 2018 6.691 7.112 6.632 7.004 48,920 +0.33(+5.00%)
Dec 17, 2018 6.975 7.039 6.609 6.671 46,449 -0.32(-4.63%)
Dec 14, 2018 7.152 7.304 6.936 6.995 30,070 -0.28(-3.91%)
Dec 13, 2018 7.456 7.534 7.221 7.279 21,992 -0.05(-0.74%)
Dec 12, 2018 7.299 7.544 7.192 7.333 46,419 +0.13(+1.84%)
Dec 11, 2018 7.044 7.309 6.941 7.201 50,456 +0.24(+3.38%)
Dec 10, 2018 7.103 7.313 6.720 6.965 75,524 -0.14(-1.93%)
Dec 07, 2018 7.358 7.466 7.063 7.103 74,412 -0.12(-1.63%)
Dec 06, 2018 7.063 7.260 6.671 7.220 157,959 -0.79(-9.91%)
Dec 04, 2018 8.388 8.613 7.819 8.015 67,481 -0.51(-5.98%)
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.