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

RF INDUSTRIES (NQ: RFIL )

3.180 +0.070 (+2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Mar 29, 2018 4.488 4.488 4.488 0 +0.20(+4.55%)
Mar 28, 2018 4.391 4.440 4.196 4.293 81,679 -0.13(-2.87%)
Mar 27, 2018 4.469 4.561 4.129 4.420 115,608 -0.10(-2.15%)
Mar 26, 2018 4.323 4.566 4.247 4.517 96,805 +0.24(+5.68%)
Mar 23, 2018 4.323 4.420 4.269 4.274 89,470 -0.10(-2.22%)
Mar 22, 2018 4.371 4.614 4.274 4.371 101,162 +0.05(+1.12%)
Mar 21, 2018 4.323 4.614 4.274 4.323 89,397 +0.00(+0.00%)
Mar 20, 2018 4.469 4.566 4.284 4.323 89,038 -0.15(-3.26%)
Mar 19, 2018 4.420 4.614 4.371 4.469 132,691 +0.10(+2.22%)
Mar 16, 2018 4.517 4.614 4.323 4.371 154,407 -0.19(-4.26%)
Mar 15, 2018 4.517 4.614 4.323 4.566 460,979 -0.05(-1.05%)
Mar 14, 2018 4.954 5.294 4.571 4.614 4,333,596 +1.26(+37.68%)
Mar 13, 2018 3.351 3.492 3.206 3.351 147,866 +0.10(+2.99%)
Mar 12, 2018 3.060 3.254 3.055 3.254 51,164 +0.24(+8.06%)
Mar 09, 2018 3.206 3.206 3.011 3.011 43,137 -0.15(-4.62%)
Mar 08, 2018 3.157 3.206 3.060 3.157 15,019 +0.00(+0.00%)
Mar 07, 2018 3.206 3.254 3.157 3.157 6,208 -0.05(-1.52%)
Mar 06, 2018 3.303 3.303 3.109 3.206 26,871 +0.00(+0.00%)
Mar 05, 2018 3.109 3.212 3.060 3.206 20,837 +0.10(+3.12%)
Mar 02, 2018 3.157 3.157 3.060 3.109 23,466 +0.15(+4.92%)
Mar 01, 2018 3.011 3.157 2.963 2.963 27,177 -0.10(-3.17%)
Feb 28, 2018 3.060 3.109 3.029 3.060 35,071 +0.00(+0.00%)
Feb 27, 2018 3.109 3.157 3.060 3.060 12,827 -0.05(-1.56%)
Feb 26, 2018 3.157 3.206 3.109 3.109 36,333 -0.05(-1.54%)
Feb 23, 2018 3.157 3.157 3.109 3.157 14,116 +0.02(+0.78%)
Feb 22, 2018 3.157 3.206 3.109 3.133 19,407 -0.07(-2.27%)
Feb 21, 2018 3.162 3.206 3.109 3.206 2,488 +0.10(+3.12%)
Feb 20, 2018 3.157 3.249 3.109 3.109 28,487 -0.05(-1.54%)
Feb 16, 2018 3.157 3.157 3.157 0 +0.05(+1.56%)
Feb 15, 2018 3.157 3.206 3.011 3.109 20,655 -0.05(-1.54%)
Feb 14, 2018 3.109 3.157 3.060 3.157 6,756 +0.00(+0.00%)
Feb 13, 2018 2.963 3.206 2.963 3.157 62,713 +0.19(+6.56%)
Feb 12, 2018 3.011 3.011 2.963 2.963 13,923 +0.05(+1.67%)
Feb 09, 2018 3.011 3.011 2.817 2.914 18,840 +0.00(+0.00%)
Feb 08, 2018 3.011 3.011 2.963 2.914 7,165 +0.00(+0.00%)
Feb 07, 2018 2.866 3.060 2.866 2.914 25,855 +0.00(+0.00%)
Feb 06, 2018 2.817 3.011 2.817 2.914 46,472 -0.00(-0.17%)
Feb 05, 2018 2.914 2.958 2.914 2.919 30,750 +0.00(+0.17%)
Feb 02, 2018 3.109 3.109 2.914 2.914 25,874 -0.19(-6.25%)
Feb 01, 2018 3.060 3.206 3.060 3.109 15,306 +0.05(+1.59%)
Jan 31, 2018 3.011 3.060 2.963 3.060 17,585 +0.05(+1.61%)
Jan 30, 2018 3.157 3.157 3.075 3.011 35,989 -0.15(-4.62%)
Jan 29, 2018 3.157 3.157 3.060 3.157 28,395 -0.05(-1.52%)
Jan 26, 2018 3.254 3.254 3.060 3.206 30,473 -0.05(-1.49%)
Jan 25, 2018 3.400 3.400 3.060 3.254 201,520 -0.05(-1.47%)
Jan 24, 2018 2.671 3.400 2.633 3.303 423,817 +0.78(+30.77%)
Jan 23, 2018 2.574 2.671 2.526 2.526 35,735 -0.10(-3.70%)
Jan 22, 2018 2.671 2.671 2.574 2.623 15,033 -0.05(-1.82%)
Jan 19, 2018 2.526 2.671 2.487 2.671 41,645 +0.15(+5.77%)
Jan 18, 2018 2.526 2.623 2.501 2.526 20,994 +0.00(+0.00%)
Jan 17, 2018 2.623 2.623 2.526 2.526 13,768 -0.05(-1.89%)
Jan 16, 2018 2.671 2.671 2.565 2.574 11,688 +0.00(+0.00%)
Jan 12, 2018 2.574 2.574 2.574 0 +0.05(+1.92%)
Jan 11, 2018 2.526 2.623 2.494 2.526 14,760 +0.05(+1.96%)
Jan 10, 2018 2.429 2.526 2.429 2.477 1,112 +0.00(+0.00%)
Jan 09, 2018 2.671 2.671 2.385 2.477 41,682 -0.15(-5.56%)
Jan 08, 2018 2.526 2.623 2.526 2.623 9,895 +0.04(+1.46%)
Jan 05, 2018 2.526 2.623 2.526 2.585 6,803 +0.06(+2.35%)
Jan 04, 2018 2.574 2.623 2.526 2.526 8,791 -0.05(-1.89%)
Jan 03, 2018 2.574 2.623 2.477 2.574 11,811 +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.