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 (%)
Apr 30, 2010 1.637 1.637 1.637 1.637 0 -0.07(-3.97%)
Apr 29, 2010 1.724 1.724 1.646 1.704 9,429 -0.04(-2.02%)
Apr 28, 2010 1.646 1.740 1.646 1.739 194,071 +0.07(+4.03%)
Apr 27, 2010 1.643 1.708 1.604 1.672 23,921 +0.03(+1.96%)
Apr 26, 2010 1.708 1.708 1.640 1.640 4,035 +0.00(+0.00%)
Apr 23, 2010 1.640 1.640 1.640 1.640 5,400 +0.01(+0.39%)
Apr 22, 2010 1.633 1.633 1.633 1.633 310 +0.00(+0.00%)
Apr 21, 2010 1.608 1.633 1.608 1.633 26,516 +0.05(+3.26%)
Apr 20, 2010 1.624 1.624 1.582 1.582 620 +0.00(+0.20%)
Apr 19, 2010 1.593 1.604 1.579 1.579 11,248 -0.08(-4.67%)
Apr 16, 2010 1.656 1.656 1.656 1.656 465 -0.02(-1.15%)
Apr 15, 2010 1.659 1.675 1.659 1.675 9,311 -0.05(-2.80%)
Apr 14, 2010 1.729 1.729 1.724 1.724 1,551 +0.05(+2.88%)
Apr 13, 2010 1.640 1.698 1.640 1.675 41,219 +0.05(+2.98%)
Apr 08, 2010 1.627 1.627 1.627 1.627 0 -0.01(-0.41%)
Apr 07, 2010 1.579 1.633 1.579 1.633 27,900 -0.04(-2.50%)
Apr 06, 2010 1.595 1.675 1.595 1.675 1,862 +0.13(+8.11%)
Apr 05, 2010 1.550 1.550 1.550 1.550 434 -0.09(-5.69%)
Mar 31, 2010 1.627 1.643 1.643 1.643 3,724 +0.02(+1.37%)
Mar 30, 2010 1.575 1.627 1.575 1.621 30,849 +0.07(+4.59%)
Mar 26, 2010 1.550 1.550 1.550 1.550 0 -0.03(-1.64%)
Mar 25, 2010 1.553 1.575 1.546 1.575 11,543 +0.03(+1.87%)
Mar 24, 2010 1.550 1.550 1.546 1.546 4,398 -0.06(-3.81%)
Mar 23, 2010 1.608 1.608 1.608 1.608 1,551 +0.03(+1.83%)
Mar 18, 2010 1.579 1.579 1.579 1.579 0 +0.00(+0.00%)
Mar 17, 2010 1.566 1.579 1.563 1.579 7,182 -0.00(-0.00%)
Mar 16, 2010 1.546 1.579 1.543 1.579 24,768 +0.01(+0.41%)
Mar 15, 2010 1.556 1.572 1.514 1.572 7,418 +0.01(+0.66%)
Mar 12, 2010 1.505 1.572 1.498 1.562 34,052 +0.06(+4.26%)
Mar 11, 2010 1.604 1.608 1.498 1.498 52,749 -0.08(-5.10%)
Mar 10, 2010 1.566 1.579 1.566 1.579 15,860 +0.01(+0.82%)
Mar 09, 2010 1.550 1.566 1.550 1.566 3,724 +0.01(+0.45%)
Mar 08, 2010 1.608 1.608 1.559 1.559 2,172 +0.01(+0.58%)
Mar 05, 2010 1.550 1.550 1.550 1.550 3,103 +0.02(+1.05%)
Mar 04, 2010 1.534 1.534 1.534 1.534 931 -0.05(-3.35%)
Mar 03, 2010 1.598 1.598 1.587 1.587 1,551 +0.07(+4.47%)
Mar 02, 2010 1.524 1.527 1.519 1.519 4,966 -0.02(-1.37%)
Mar 01, 2010 1.530 1.546 1.530 1.540 12,592 +0.01(+0.63%)
Feb 26, 2010 1.534 1.534 1.530 1.530 9,001 +0.01(+0.85%)
Feb 25, 2010 1.520 1.526 1.517 1.518 2,101 +0.00(+0.00%)
Feb 24, 2010 1.517 1.518 1.517 1.518 620 +0.00(+0.21%)
Feb 23, 2010 1.585 1.585 1.514 1.514 10,910 -0.10(-6.00%)
Feb 22, 2010 1.611 1.611 1.611 1.611 1,198 -0.02(-0.99%)
Feb 19, 2010 1.611 1.627 1.611 1.627 931 +0.02(+1.00%)
Feb 17, 2010 1.579 1.611 1.611 1.611 37,866 +0.03(+2.04%)
Feb 16, 2010 1.572 1.579 1.572 1.579 4,997 -0.09(-5.22%)
Feb 12, 2010 1.653 1.666 1.666 1.666 9,311 +0.02(+0.98%)
Feb 11, 2010 1.621 1.675 1.621 1.650 44,301 +0.04(+2.30%)
Feb 10, 2010 1.450 1.613 1.450 1.613 23,468 +0.16(+11.22%)
Feb 09, 2010 1.450 1.458 1.450 1.450 13,656 -0.01(-0.44%)
Feb 08, 2010 1.484 1.514 1.456 1.456 4,345 +0.00(+0.00%)
Feb 04, 2010 1.453 1.456 1.456 1.456 6,207 +0.00(+0.22%)
Feb 03, 2010 1.453 1.459 1.450 1.453 22,204 -0.03(-1.74%)
Feb 02, 2010 1.466 1.498 1.466 1.479 7,759 -0.03(-1.71%)
Jan 29, 2010 1.479 1.505 1.505 1.505 59,593 -0.06(-3.71%)
Jan 28, 2010 1.530 1.563 1.530 1.563 9,569 +0.08(+5.43%)
Jan 25, 2010 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Jan 22, 2010 1.482 1.482 1.456 1.482 2,085 +0.04(+2.45%)
Jan 21, 2010 1.447 1.447 1.447 1.447 620 -0.04(-2.60%)
Jan 19, 2010 1.485 1.485 1.485 1.485 4,966 -0.00(-0.22%)
Jan 13, 2010 1.488 1.488 1.488 1.488 1,241 +0.01(+0.44%)
Jan 12, 2010 1.514 1.514 1.482 1.482 3,724 -0.02(-1.08%)
Jan 11, 2010 1.466 1.498 1.466 1.498 15,823 +0.05(+3.33%)
Jan 08, 2010 1.447 1.450 1.437 1.450 4,211 +0.02(+1.35%)
Jan 07, 2010 1.430 1.466 1.430 1.431 6,207 +0.01(+0.46%)
Jan 06, 2010 1.424 1.424 1.424 1.424 620 +0.00(+0.00%)
Jan 05, 2010 1.424 1.424 1.424 1.424 3,103 +0.00(+0.00%)
Jan 04, 2010 1.430 1.430 1.424 1.424 7,759 -0.03(-1.78%)
Dec 31, 2009 1.430 1.450 1.450 1.450 9,311 +0.00(+0.00%)
Dec 30, 2009 1.443 1.450 1.424 1.450 14,277 +0.02(+1.13%)
Dec 29, 2009 1.485 1.485 1.418 1.434 15,587 +0.03(+2.06%)
Dec 28, 2009 1.514 1.514 1.405 1.405 12,924 -0.06(-3.96%)
Dec 24, 2009 1.463 1.463 1.463 1.463 931 +0.05(+3.42%)
Dec 23, 2009 1.450 1.450 1.408 1.414 6,518 -0.00(-0.23%)
Dec 22, 2009 1.434 1.434 1.407 1.418 7,682 -0.01(-0.45%)
Dec 21, 2009 1.395 1.424 1.392 1.424 28,431 -0.00(-0.05%)
Dec 18, 2009 1.450 1.466 1.389 1.425 4,655 -0.10(-6.70%)
Dec 17, 2009 1.527 1.527 1.527 1.527 1,241 -0.02(-1.25%)
Dec 16, 2009 1.450 1.611 1.401 1.546 18,238 +0.13(+9.09%)
Dec 15, 2009 1.369 1.595 1.369 1.418 31,839 +0.01(+0.68%)
Dec 14, 2009 1.411 1.447 1.363 1.408 11,685 +0.05(+3.85%)
Dec 11, 2009 1.353 1.367 1.350 1.356 4,190 -0.02(-1.59%)
Dec 10, 2009 1.401 1.401 1.378 1.378 1,800 -0.04(-2.82%)
Dec 07, 2009 1.418 1.418 1.418 1.418 0 +0.00(+0.23%)
Dec 04, 2009 1.389 1.414 1.389 1.414 1,489 -0.00(-0.23%)
Dec 02, 2009 1.418 1.418 1.418 1.418 40,350 +0.00(+0.00%)
Dec 01, 2009 1.379 1.418 1.379 1.418 2,793 +0.04(+2.80%)
Nov 30, 2009 1.321 1.379 1.321 1.379 2,684 -0.00(-0.23%)
Nov 27, 2009 1.343 1.382 1.343 1.382 3,647 +0.05(+3.37%)
Nov 25, 2009 1.321 1.343 1.321 1.337 5,797 +0.02(+1.22%)
Nov 24, 2009 1.324 1.324 1.321 1.321 7,390 -0.00(-0.24%)
Nov 23, 2009 1.315 1.324 1.315 1.324 2,672 -0.00(-0.24%)
Nov 20, 2009 1.337 1.337 1.298 1.327 4,035 -0.02(-1.20%)
Nov 19, 2009 1.311 1.343 1.308 1.343 14,268 +0.00(+0.18%)
Nov 18, 2009 1.347 1.347 1.341 1.341 4,894 +0.03(+2.02%)
Nov 17, 2009 1.321 1.321 1.315 1.315 13,843 -0.03(-2.39%)
Nov 16, 2009 1.321 1.363 1.321 1.347 10,180 +0.03(+1.95%)
Nov 13, 2009 1.295 1.346 1.295 1.321 14,364 +0.02(+1.23%)
Nov 12, 2009 1.305 1.305 1.305 1.305 620 +0.00(+0.25%)
Nov 10, 2009 1.302 1.302 1.302 1.302 0 -0.00(-0.25%)
Nov 09, 2009 1.308 1.308 1.298 1.305 15,519 -0.01(-0.74%)
Nov 06, 2009 1.305 1.315 1.273 1.315 11,484 +0.02(+1.24%)
Nov 05, 2009 1.298 1.298 1.298 1.298 310 -0.01(-0.49%)
Nov 03, 2009 1.305 1.305 1.305 1.305 0 +0.01(+0.50%)
Nov 02, 2009 1.298 1.298 1.279 1.298 9,621 -0.01(-0.49%)
Oct 30, 2009 1.305 1.305 1.305 1.305 6,207 -0.06(-4.71%)
Oct 29, 2009 1.369 1.369 1.369 1.369 310 +0.08(+5.98%)
Oct 28, 2009 1.358 1.358 1.276 1.292 11,816 +0.01(+0.50%)
Oct 27, 2009 1.414 1.414 1.273 1.286 24,365 -0.00(-0.25%)
Oct 26, 2009 1.289 1.289 1.289 1.289 1,241 -0.01(-0.50%)
Oct 23, 2009 1.295 1.295 1.295 1.295 1,862 +0.01(+0.50%)
Oct 22, 2009 1.295 1.295 1.289 1.289 9,851 -0.08(-5.88%)
Oct 21, 2009 1.334 1.395 1.298 1.369 7,114 +0.08(+6.04%)
Oct 20, 2009 1.308 1.308 1.291 1.291 1,691 -0.01(-1.04%)
Oct 19, 2009 1.273 1.318 1.273 1.305 15,140 +0.03(+2.53%)
Oct 16, 2009 1.289 1.289 1.273 1.273 2,250 +0.00(+0.25%)
Oct 15, 2009 1.273 1.276 1.257 1.269 15,938 +0.01(+1.03%)
Oct 14, 2009 1.273 1.273 1.257 1.257 5,152 +0.00(+0.00%)
Oct 13, 2009 1.250 1.257 1.250 1.257 4,748 +0.01(+0.78%)
Oct 12, 2009 1.250 1.250 1.247 1.247 931 -0.04(-3.01%)
Oct 09, 2009 1.285 1.285 1.285 1.285 1,551 +0.03(+2.77%)
Oct 08, 2009 1.250 1.289 1.250 1.251 16,223 +0.00(+0.06%)
Oct 07, 2009 1.250 1.266 1.250 1.250 7,126 -0.01(-0.51%)
Oct 06, 2009 1.263 1.289 1.250 1.257 27,493 -0.04(-2.74%)
Oct 05, 2009 1.292 1.292 1.292 1.292 1,551 +0.02(+1.52%)
Oct 02, 2009 1.273 1.289 1.273 1.273 43,314 -0.01(-0.76%)
Oct 01, 2009 1.289 1.289 1.282 1.282 2,867 -0.03(-1.97%)
Sep 29, 2009 1.308 1.308 1.308 1.308 0 +0.02(+1.91%)
Sep 28, 2009 1.284 1.284 1.284 1.284 1,241 -0.01(-0.40%)
Sep 25, 2009 1.282 1.340 1.282 1.289 17,955 +0.02(+1.52%)
Sep 24, 2009 1.289 1.289 1.240 1.269 14,141 -0.00(-0.25%)
Sep 23, 2009 1.302 1.321 1.273 1.273 40,297 -0.06(-4.36%)
Sep 22, 2009 1.313 1.347 1.289 1.331 19,107 +0.02(+1.36%)
Sep 21, 2009 1.311 1.324 1.311 1.313 6,828 +0.04(+3.15%)
Sep 18, 2009 1.311 1.311 1.273 1.273 54,658 -0.04(-2.95%)
Sep 17, 2009 1.276 1.311 1.273 1.311 6,822 +0.04(+2.78%)
Sep 16, 2009 1.276 1.289 1.273 1.276 26,699 +0.00(+0.25%)
Sep 15, 2009 1.289 1.316 1.273 1.273 21,000 -0.02(-1.25%)
Sep 14, 2009 1.292 1.353 1.282 1.289 32,540 -0.06(-4.42%)
Sep 11, 2009 1.318 1.348 1.289 1.348 21,944 +0.03(+2.63%)
Sep 10, 2009 1.329 1.329 1.305 1.314 2,659 +0.01(+0.69%)
Sep 09, 2009 1.298 1.382 1.298 1.305 15,581 +0.01(+0.99%)
Sep 08, 2009 1.353 1.353 1.292 1.292 3,414 -0.06(-4.52%)
Sep 04, 2009 1.292 1.353 1.292 1.353 13,346 +0.05(+4.22%)
Sep 03, 2009 1.298 1.382 1.294 1.298 8,070 +0.01(+0.50%)
Sep 02, 2009 1.321 1.321 1.292 1.292 9,466 -0.03(-2.19%)
Sep 01, 2009 1.323 1.323 1.321 1.321 2,033 -0.00(-0.00%)
Aug 31, 2009 1.340 1.340 1.321 1.321 3,417 -0.03(-2.38%)
Aug 28, 2009 1.095 1.379 1.095 1.353 10,553 -0.02(-1.18%)
Aug 27, 2009 1.447 1.447 1.366 1.369 10,040 -0.06(-4.49%)
Aug 26, 2009 1.434 1.434 1.434 1.434 6,570 +0.05(+3.49%)
Aug 25, 2009 1.350 1.385 1.350 1.385 9,001 +0.03(+2.38%)
Aug 24, 2009 1.340 1.424 1.340 1.353 8,954 -0.00(-0.24%)
Aug 21, 2009 1.389 1.418 1.337 1.356 28,927 -0.04(-2.77%)
Aug 20, 2009 1.466 1.466 1.395 1.395 4,190 -0.04(-2.70%)
Aug 19, 2009 1.434 1.434 1.434 1.434 310 +0.04(+2.77%)
Aug 17, 2009 1.459 1.395 1.395 1.395 27,313 -0.07(-5.04%)
Aug 14, 2009 1.469 1.472 1.459 1.469 18,384 -0.02(-1.08%)
Aug 13, 2009 1.527 1.527 1.485 1.485 3,103 -0.06(-3.96%)
Aug 11, 2009 1.508 1.546 1.546 1.546 46,557 +0.04(+2.78%)
Aug 10, 2009 1.505 1.505 1.505 1.505 620 -0.05(-3.11%)
Aug 07, 2009 1.601 1.601 1.553 1.553 9,147 +0.01(+0.63%)
Aug 06, 2009 1.579 1.579 1.476 1.543 11,298 -0.03(-2.04%)
Aug 05, 2009 1.453 1.575 1.431 1.575 3,839 +0.14(+9.40%)
Aug 04, 2009 1.437 1.469 1.430 1.440 13,762 -0.04(-2.83%)
Aug 03, 2009 1.427 1.482 1.427 1.482 7,657 +0.03(+2.22%)
Jul 31, 2009 1.495 1.498 1.418 1.450 11,577 +0.07(+5.26%)
Jul 29, 2009 1.385 1.377 1.377 1.377 33,521 -0.01(-0.58%)
Jul 28, 2009 1.418 1.418 1.385 1.385 17,691 -0.03(-2.27%)
Jul 27, 2009 1.447 1.447 1.398 1.418 2,172 +0.03(+1.85%)
Jul 24, 2009 1.331 1.392 1.331 1.392 2,855 +0.04(+2.73%)
Jul 23, 2009 1.355 1.366 1.321 1.355 9,460 +0.00(+0.36%)
Jul 22, 2009 1.305 1.350 1.305 1.350 9,289 +0.06(+4.75%)
Jul 21, 2009 1.260 1.289 1.260 1.289 620 +0.04(+3.09%)
Jul 20, 2009 1.273 1.273 1.237 1.250 20,578 -0.04(-3.00%)
Jul 17, 2009 1.289 1.298 1.287 1.289 8,070 +0.00(+0.00%)
Jul 16, 2009 1.263 1.292 1.263 1.289 49,779 +0.00(+0.07%)
Jul 15, 2009 1.292 1.292 1.260 1.288 8,504 +0.05(+4.03%)
Jul 14, 2009 1.289 1.289 1.237 1.238 7,914 -0.05(-3.95%)
Jul 13, 2009 1.224 1.289 1.224 1.289 1,474 +0.06(+5.27%)
Jul 10, 2009 1.321 1.321 1.224 1.224 13,445 -0.05(-4.28%)
Jul 09, 2009 1.244 1.279 1.240 1.279 1,241 +0.05(+4.14%)
Jul 08, 2009 1.289 1.289 1.224 1.228 5,400 -0.06(-4.69%)
Jul 07, 2009 1.289 1.292 1.289 1.289 21,540 -0.00(-0.00%)
Jul 06, 2009 1.327 1.327 1.289 1.289 8,380 -0.03(-2.44%)
Jul 01, 2009 1.321 1.321 1.321 1.321 0 +0.05(+3.80%)
Jun 30, 2009 1.273 1.289 1.273 1.273 20,982 -0.02(-1.25%)
Jun 29, 2009 1.224 1.289 1.224 1.289 7,300 +0.05(+3.63%)
Jun 26, 2009 1.289 1.289 1.244 1.244 12,725 +0.01(+1.05%)
Jun 25, 2009 1.289 1.289 1.224 1.231 9,001 -0.06(-4.50%)
Jun 23, 2009 1.289 1.289 1.289 1.289 0 +0.06(+5.26%)
Jun 22, 2009 1.289 1.289 1.224 1.224 12,635 -0.02(-1.55%)
Jun 18, 2009 1.347 1.244 1.244 1.244 12,089 -0.08(-6.08%)
Jun 17, 2009 1.170 1.353 1.166 1.324 38,388 -0.03(-1.91%)
Jun 16, 2009 1.289 1.350 1.289 1.350 19,988 +0.06(+4.75%)
Jun 15, 2009 1.289 1.289 1.289 1.289 6,145 +0.00(+0.25%)
Jun 12, 2009 1.289 1.318 1.231 1.286 19,091 -0.08(-5.67%)
Jun 11, 2009 1.321 1.363 1.260 1.363 43,317 +0.04(+3.17%)
Jun 10, 2009 1.321 1.324 1.289 1.321 23,449 +0.00(+0.00%)
Jun 09, 2009 1.231 1.321 1.231 1.321 34,688 +0.03(+2.50%)
Jun 08, 2009 1.286 1.289 1.231 1.289 13,222 +0.02(+1.26%)
Jun 05, 2009 1.276 1.276 1.232 1.273 6,536 -0.01(-1.00%)
Jun 04, 2009 1.231 1.286 1.228 1.286 11,782 +0.06(+4.72%)
Jun 03, 2009 1.228 1.257 1.228 1.228 24,358 -0.01(-1.04%)
Jun 02, 2009 1.237 1.240 1.179 1.240 14,876 +0.03(+2.67%)
Jun 01, 2009 1.208 1.208 1.208 1.208 3,221 +0.06(+5.34%)
May 29, 2009 1.250 1.250 1.147 1.147 22,223 -0.08(-6.56%)
May 28, 2009 1.192 1.228 1.095 1.228 10,630 +0.00(+0.26%)
May 27, 2009 1.224 1.224 1.224 1.224 2,483 +0.01(+0.66%)
May 26, 2009 1.224 1.224 1.160 1.216 3,879 +0.06(+4.86%)
May 22, 2009 1.240 1.240 1.160 1.160 14,473 +0.00(+0.28%)
May 21, 2009 1.149 1.215 1.147 1.157 11,034 -0.07(-5.53%)
May 20, 2009 1.176 1.224 1.144 1.224 12,725 +0.08(+7.04%)
May 19, 2009 1.192 1.226 1.144 1.144 20,482 -0.01(-0.67%)
May 18, 2009 1.134 1.205 1.134 1.151 20,659 +0.01(+0.68%)
May 15, 2009 1.176 1.189 1.144 1.144 18,831 -0.02(-1.93%)
May 14, 2009 1.166 1.166 1.166 1.166 481 +0.02(+1.97%)
May 13, 2009 1.166 1.166 1.132 1.144 31,575 +0.01(+1.14%)
May 12, 2009 1.176 1.176 1.131 1.131 4,904 -0.05(-3.83%)
May 11, 2009 1.166 1.186 1.151 1.176 14,439 +0.03(+2.82%)
May 08, 2009 1.160 1.186 1.141 1.144 16,801 -0.02(-1.39%)
May 07, 2009 1.205 1.205 1.160 1.160 8,908 -0.03(-2.70%)
May 06, 2009 1.150 1.192 1.150 1.192 42,277 +0.05(+4.23%)
May 05, 2009 1.095 1.144 1.095 1.144 10,373 +0.05(+4.41%)
May 04, 2009 1.079 1.108 1.079 1.095 24,725 +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.