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 (%)
Apr 29, 2011 2.482 2.580 2.475 2.482 13,857 +0.00(+0.00%)
Apr 28, 2011 2.586 2.593 2.475 2.482 37,283 +0.00(+0.00%)
Apr 27, 2011 2.443 2.498 2.423 2.482 15,833 +0.03(+1.06%)
Apr 26, 2011 2.424 2.475 2.424 2.456 40,134 -0.01(-0.53%)
Apr 25, 2011 2.527 2.560 2.430 2.469 59,960 -0.06(-2.33%)
Apr 21, 2011 2.593 2.593 2.495 2.527 7,937 -0.07(-2.76%)
Apr 20, 2011 2.645 2.723 2.599 2.599 12,625 -0.08(-2.93%)
Apr 19, 2011 2.697 2.697 2.652 2.678 12,154 -0.07(-2.38%)
Apr 18, 2011 2.665 2.743 2.645 2.743 10,736 +0.07(+2.69%)
Apr 15, 2011 2.645 2.671 2.613 2.671 6,988 +0.06(+2.25%)
Apr 14, 2011 2.547 2.612 2.547 2.612 10,543 +0.10(+4.17%)
Apr 13, 2011 2.580 2.586 2.508 2.508 6,678 -0.04(-1.74%)
Apr 12, 2011 2.521 2.586 2.501 2.552 5,574 +0.02(+0.98%)
Apr 11, 2011 2.534 2.534 2.482 2.527 7,808 +0.01(+0.52%)
Apr 08, 2011 2.541 2.560 2.482 2.514 27,998 -0.00(-0.00%)
Apr 07, 2011 2.527 2.567 2.508 2.514 10,105 -0.03(-1.03%)
Apr 06, 2011 2.593 2.593 2.521 2.541 18,427 -0.01(-0.26%)
Apr 05, 2011 2.593 2.611 2.527 2.547 8,508 -0.02(-0.76%)
Apr 04, 2011 2.567 2.645 2.554 2.567 17,887 +0.04(+1.55%)
Apr 01, 2011 2.606 2.606 2.488 2.527 18,893 -0.07(-2.78%)
Mar 31, 2011 2.612 2.612 2.599 2.600 6,790 -0.02(-0.93%)
Mar 30, 2011 2.624 2.665 2.580 2.624 6,868 -0.05(-2.00%)
Mar 29, 2011 2.684 2.684 2.639 2.678 8,710 -0.01(-0.49%)
Mar 28, 2011 2.628 2.697 2.619 2.691 6,365 +0.06(+2.22%)
Mar 25, 2011 2.658 2.691 2.613 2.632 6,308 -0.06(-2.17%)
Mar 24, 2011 2.645 2.691 2.600 2.691 5,669 +0.05(+1.72%)
Mar 23, 2011 2.684 2.684 2.587 2.645 9,770 +0.08(+3.04%)
Mar 22, 2011 2.645 2.697 2.567 2.567 14,936 -0.03(-1.25%)
Mar 21, 2011 2.589 2.723 2.541 2.600 18,946 +0.04(+1.52%)
Mar 18, 2011 2.684 2.760 2.561 2.561 53,663 -0.03(-1.01%)
Mar 17, 2011 2.541 2.606 2.515 2.587 8,122 +0.07(+2.84%)
Mar 16, 2011 2.541 2.580 2.470 2.515 33,547 -0.01(-0.51%)
Mar 15, 2011 2.450 2.548 2.398 2.528 29,297 +0.08(+3.18%)
Mar 14, 2011 2.535 2.535 2.437 2.450 37,755 -0.11(-4.31%)
Mar 11, 2011 2.457 2.691 2.437 2.561 81,057 +0.04(+1.68%)
Mar 10, 2011 2.463 2.567 2.441 2.519 100,316 -0.07(-2.64%)
Mar 09, 2011 2.857 2.857 2.545 2.587 116,585 -0.27(-9.34%)
Mar 08, 2011 2.811 2.857 2.785 2.853 23,057 +0.04(+1.50%)
Mar 07, 2011 2.844 2.844 2.788 2.811 13,859 +0.03(+1.17%)
Mar 04, 2011 2.766 2.779 2.762 2.779 8,240 +0.02(+0.71%)
Mar 03, 2011 2.785 2.814 2.730 2.759 16,939 -0.00(-0.12%)
Mar 02, 2011 2.798 2.798 2.746 2.762 20,851 -0.03(-0.93%)
Mar 01, 2011 2.808 2.814 2.782 2.788 19,309 -0.02(-0.69%)
Feb 28, 2011 2.775 2.834 2.749 2.808 30,618 +0.02(+0.82%)
Feb 25, 2011 2.821 2.821 2.733 2.785 19,694 -0.04(-1.27%)
Feb 24, 2011 2.772 2.831 2.756 2.821 30,224 +0.08(+2.97%)
Feb 23, 2011 2.749 2.772 2.697 2.739 39,932 +0.01(+0.35%)
Feb 22, 2011 2.759 2.772 2.697 2.730 68,479 -0.02(-0.83%)
Feb 18, 2011 2.762 2.785 2.753 2.753 18,558 +0.00(+0.12%)
Feb 17, 2011 2.753 2.762 2.730 2.749 37,889 +0.04(+1.32%)
Feb 16, 2011 2.668 2.758 2.645 2.714 13,724 +0.07(+2.71%)
Feb 15, 2011 2.727 2.762 2.632 2.642 38,332 -0.04(-1.57%)
Feb 14, 2011 2.876 2.876 2.684 2.684 91,847 -0.12(-4.29%)
Feb 11, 2011 2.762 2.905 2.636 2.805 284,738 +0.26(+10.08%)
Feb 10, 2011 2.574 2.584 2.470 2.548 31,270 -0.02(-0.63%)
Feb 09, 2011 2.402 2.762 2.402 2.564 111,323 +0.16(+6.62%)
Feb 08, 2011 2.369 2.405 2.369 2.405 12,964 +0.01(+0.41%)
Feb 07, 2011 2.359 2.395 2.356 2.395 11,262 +0.04(+1.65%)
Feb 04, 2011 2.356 2.356 2.356 2.356 5,575 -0.03(-1.09%)
Feb 03, 2011 2.330 2.382 2.324 2.382 16,001 +0.01(+0.55%)
Feb 01, 2011 2.330 2.369 2.369 2.369 59,082 -0.00(-0.14%)
Jan 31, 2011 2.233 2.372 2.233 2.372 10,954 +0.13(+5.80%)
Jan 27, 2011 2.242 2.242 2.242 2.242 615 -0.10(-4.17%)
Jan 26, 2011 2.233 2.372 2.174 2.340 36,107 +0.12(+5.42%)
Jan 25, 2011 2.210 2.236 2.174 2.220 10,182 +0.04(+1.79%)
Jan 24, 2011 2.239 2.239 2.137 2.181 9,763 -0.06(-2.47%)
Jan 21, 2011 2.190 2.236 2.190 2.236 3,978 +0.05(+2.08%)
Jan 20, 2011 2.190 2.190 2.190 2.190 3,077 -0.00(-0.15%)
Jan 19, 2011 2.213 2.223 2.194 2.194 19,700 -0.03(-1.17%)
Jan 18, 2011 2.213 2.268 2.194 2.220 9,847 -0.05(-2.15%)
Jan 14, 2011 2.272 2.278 2.268 2.268 21,703 -0.01(-0.29%)
Jan 13, 2011 2.275 2.275 2.275 2.275 6,271 +0.00(+0.00%)
Jan 12, 2011 2.268 2.307 2.265 2.275 82,924 +0.07(+3.17%)
Jan 11, 2011 2.203 2.205 2.194 2.205 1,830 -0.02(-0.95%)
Jan 10, 2011 2.240 2.240 2.226 2.226 8,293 +0.02(+0.88%)
Jan 07, 2011 2.210 2.233 2.205 2.207 8,123 +0.00(+0.15%)
Jan 06, 2011 2.214 2.214 2.203 2.203 1,624 -0.02(-0.96%)
Jan 05, 2011 2.216 2.226 2.194 2.225 10,764 -0.00(-0.06%)
Jan 04, 2011 2.281 2.281 2.226 2.226 7,086 -0.01(-0.29%)
Jan 03, 2011 2.229 2.307 2.226 2.233 1,710 +0.01(+0.29%)
Dec 31, 2010 2.278 2.281 2.226 2.226 8,923 -0.10(-4.20%)
Dec 30, 2010 2.275 2.343 2.275 2.324 9,228 +0.00(+0.00%)
Dec 29, 2010 2.275 2.405 2.213 2.324 84,139 +0.06(+2.73%)
Dec 28, 2010 2.200 2.265 2.197 2.262 105,761 +0.09(+4.17%)
Dec 27, 2010 2.116 2.216 2.116 2.171 25,669 +0.10(+4.84%)
Dec 23, 2010 2.074 2.074 2.071 2.071 2,781 -0.02(-0.93%)
Dec 22, 2010 2.089 2.100 2.058 2.090 2,163 -0.01(-0.46%)
Dec 21, 2010 2.071 2.100 2.068 2.100 4,675 +0.04(+2.04%)
Dec 20, 2010 2.149 2.197 2.058 2.058 10,513 -0.06(-2.60%)
Dec 17, 2010 2.142 2.168 2.042 2.113 32,165 -0.07(-3.26%)
Dec 16, 2010 2.187 2.187 2.184 2.184 4,017 -0.05(-2.33%)
Dec 15, 2010 2.103 2.249 2.103 2.236 14,163 +0.13(+6.16%)
Dec 14, 2010 1.993 2.165 1.993 2.106 20,764 +0.00(+0.15%)
Dec 13, 2010 2.016 2.103 2.016 2.103 42,648 +0.07(+3.50%)
Dec 10, 2010 2.016 2.058 2.016 2.032 5,871 -0.01(-0.63%)
Dec 08, 2010 2.029 2.045 2.045 2.045 25,341 +0.02(+1.12%)
Dec 07, 2010 2.013 2.022 2.013 2.022 11,437 +0.03(+1.30%)
Dec 06, 2010 1.990 1.996 1.990 1.996 8,807 -0.02(-0.80%)
Dec 03, 2010 2.009 2.013 2.009 2.013 5,253 +0.00(+0.00%)
Dec 02, 2010 1.990 2.013 1.990 2.013 9,326 +0.00(+0.16%)
Dec 01, 2010 1.990 2.016 1.990 2.009 6,298 +0.03(+1.47%)
Nov 30, 2010 1.958 1.980 1.958 1.980 1,591 +0.02(+0.82%)
Nov 29, 2010 1.964 1.980 1.958 1.964 3,476 +0.00(+0.00%)
Nov 24, 2010 1.964 1.964 1.964 1.964 0 -0.00(-0.16%)
Nov 23, 2010 1.922 1.967 1.922 1.967 8,344 +0.03(+1.33%)
Nov 22, 2010 1.974 1.974 1.851 1.941 53,387 -0.03(-1.74%)
Nov 19, 2010 2.058 2.058 1.948 1.976 299,702 -0.04(-1.99%)
Nov 18, 2010 2.045 2.074 1.945 2.016 175,086 -0.08(-3.71%)
Nov 17, 2010 2.071 2.103 2.009 2.094 135,083 -0.01(-0.46%)
Nov 16, 2010 2.035 2.132 1.919 2.103 50,244 +0.05(+2.20%)
Nov 15, 2010 2.061 2.071 1.996 2.058 61,503 -0.02(-0.93%)
Nov 12, 2010 2.071 2.129 2.022 2.077 58,267 -0.02(-1.08%)
Nov 11, 2010 2.026 2.103 2.022 2.100 12,825 +0.06(+3.18%)
Nov 10, 2010 2.103 2.103 2.022 2.035 8,974 -0.07(-3.23%)
Nov 09, 2010 2.032 2.145 2.032 2.103 13,563 +0.06(+3.17%)
Nov 08, 2010 2.026 2.055 2.026 2.039 1,854 -0.06(-3.08%)
Nov 05, 2010 2.081 2.103 1.941 2.103 21,639 -0.02(-0.91%)
Nov 04, 2010 2.165 2.165 2.071 2.123 133,498 -0.06(-2.81%)
Nov 03, 2010 2.103 2.184 2.087 2.184 93,109 +0.05(+2.12%)
Nov 02, 2010 2.103 2.152 2.103 2.139 47,144 +0.03(+1.54%)
Nov 01, 2010 2.187 2.187 2.058 2.106 54,846 -0.09(-4.26%)
Oct 29, 2010 2.129 2.200 2.106 2.200 8,053 +0.04(+1.64%)
Oct 28, 2010 2.162 2.168 2.103 2.165 3,090 +0.04(+1.83%)
Oct 27, 2010 2.090 2.126 2.087 2.126 14,834 -0.03(-1.20%)
Oct 25, 2010 2.116 2.152 2.103 2.152 9,781 +0.08(+3.91%)
Oct 22, 2010 2.132 2.132 2.013 2.071 39,465 -0.07(-3.32%)
Oct 21, 2010 2.142 2.142 2.142 2.142 618 +0.01(+0.30%)
Oct 19, 2010 2.184 2.136 2.136 2.136 28,432 -0.03(-1.35%)
Oct 18, 2010 2.113 2.200 2.113 2.165 23,085 +0.07(+3.56%)
Oct 15, 2010 2.097 2.200 2.087 2.090 9,342 +0.02(+0.94%)
Oct 14, 2010 2.071 2.071 2.071 2.071 1,236 -0.05(-2.29%)
Oct 13, 2010 2.184 2.200 2.071 2.119 24,031 -0.06(-2.96%)
Oct 12, 2010 2.055 2.184 2.055 2.184 15,761 +0.14(+6.64%)
Oct 11, 2010 2.110 2.184 2.022 2.048 18,212 -0.12(-5.52%)
Oct 08, 2010 2.149 2.184 2.149 2.168 2,472 -0.01(-0.59%)
Oct 07, 2010 2.103 2.181 2.103 2.181 3,708 -0.00(-0.15%)
Oct 06, 2010 2.103 2.200 2.103 2.184 63,876 +0.08(+3.85%)
Oct 05, 2010 2.087 2.184 2.087 2.103 3,396 +0.02(+0.78%)
Oct 04, 2010 2.051 2.087 2.049 2.087 72,607 +0.04(+2.06%)
Oct 01, 2010 2.068 2.087 2.006 2.045 40,243 +0.03(+1.44%)
Sep 30, 2010 2.032 2.103 2.016 2.016 23,808 +0.00(+0.00%)
Sep 29, 2010 2.168 2.168 2.016 2.016 24,510 -0.25(-11.00%)
Sep 28, 2010 2.265 2.394 2.149 2.265 214,888 +0.03(+1.13%)
Sep 27, 2010 2.114 2.255 2.094 2.240 94,797 +0.12(+5.81%)
Sep 24, 2010 2.091 2.171 2.014 2.117 108,578 +0.02(+0.92%)
Sep 23, 2010 2.072 2.130 2.004 2.097 8,901 +0.04(+2.04%)
Sep 22, 2010 2.091 2.175 2.046 2.056 86,088 -0.04(-1.85%)
Sep 21, 2010 2.159 2.159 2.042 2.094 9,389 -0.07(-3.42%)
Sep 20, 2010 1.933 2.207 1.853 2.168 540,376 +0.24(+12.17%)
Sep 17, 2010 1.933 1.933 1.933 1.933 955 +0.13(+7.33%)
Sep 15, 2010 1.775 1.801 1.775 1.801 15,519 -0.08(-4.44%)
Sep 14, 2010 1.885 1.917 1.766 1.885 74,690 -0.03(-1.68%)
Sep 13, 2010 1.882 1.962 1.820 1.917 76,444 +0.13(+7.21%)
Sep 10, 2010 1.788 1.788 1.788 1.788 1,862 +0.02(+1.28%)
Sep 09, 2010 1.785 1.788 1.753 1.765 9,001 +0.03(+1.47%)
Sep 08, 2010 1.740 1.740 1.740 1.740 931 -0.00(-0.26%)
Sep 07, 2010 1.659 1.785 1.659 1.744 25,190 +0.06(+3.32%)
Sep 03, 2010 1.672 1.688 1.669 1.688 1,241 -0.05(-2.67%)
Sep 02, 2010 1.727 1.735 1.724 1.735 10,863 +0.01(+0.64%)
Sep 01, 2010 1.708 1.724 1.708 1.724 16,760 +0.01(+0.56%)
Aug 30, 2010 1.691 1.714 1.714 1.714 3,724 +0.02(+1.33%)
Aug 27, 2010 1.675 1.691 1.675 1.691 21,546 +0.02(+0.96%)
Aug 26, 2010 1.662 1.675 1.662 1.675 1,024 -0.01(-0.76%)
Aug 25, 2010 1.662 1.688 1.659 1.688 3,103 -0.02(-1.32%)
Aug 23, 2010 1.679 1.711 1.711 1.711 1,241 -0.04(-2.21%)
Aug 20, 2010 1.669 1.766 1.669 1.749 6,257 +0.05(+3.23%)
Aug 19, 2010 1.695 1.695 1.695 1.695 310 +0.00(+0.00%)
Aug 18, 2010 1.782 1.782 1.672 1.695 9,488 -0.05(-2.77%)
Aug 17, 2010 1.749 1.749 1.743 1.743 620 -0.01(-0.37%)
Aug 16, 2010 1.749 1.785 1.749 1.749 7,011 -0.04(-1.99%)
Aug 13, 2010 1.720 1.785 1.659 1.785 21,432 +0.05(+2.97%)
Aug 12, 2010 1.682 1.733 1.682 1.733 15,776 +0.01(+0.56%)
Aug 11, 2010 1.730 1.730 1.724 1.724 11,803 -0.01(-0.56%)
Aug 10, 2010 1.756 1.756 1.698 1.733 19,554 -0.03(-1.82%)
Aug 06, 2010 1.782 1.766 1.766 1.766 3,103 -0.01(-0.54%)
Aug 04, 2010 1.772 1.775 1.775 1.775 29,176 +0.04(+2.04%)
Aug 03, 2010 1.740 1.740 1.740 1.740 9,178 +0.03(+1.89%)
Aug 02, 2010 1.740 1.740 1.708 1.708 3,600 -0.02(-1.30%)
Jul 30, 2010 1.751 1.751 1.698 1.730 12,207 -0.03(-1.47%)
Jul 29, 2010 1.849 1.849 1.740 1.756 38,798 -0.02(-0.91%)
Jul 28, 2010 1.792 1.792 1.772 1.772 12,136 -0.02(-0.90%)
Jul 27, 2010 1.864 1.864 1.772 1.788 12,806 -0.07(-3.81%)
Jul 26, 2010 1.698 1.875 1.698 1.859 2,172 -0.02(-1.20%)
Jul 23, 2010 1.758 1.927 1.758 1.882 931 +0.05(+2.82%)
Jul 22, 2010 1.827 1.833 1.827 1.830 7,983 +0.02(+0.89%)
Jul 20, 2010 1.827 1.814 1.814 1.814 119,187 -0.02(-1.05%)
Jul 19, 2010 1.759 1.833 1.759 1.833 8,557 +0.00(+0.00%)
Jul 16, 2010 1.762 1.833 1.762 1.833 6,881 +0.09(+5.37%)
Jul 13, 2010 1.740 1.740 1.740 1.740 0 +0.05(+2.86%)
Jul 12, 2010 1.691 1.691 1.691 1.691 1,328 -0.05(-2.78%)
Jul 09, 2010 1.740 1.740 1.740 1.740 1,551 +0.00(+0.00%)
Jul 08, 2010 1.737 1.743 1.737 1.740 30,011 +0.01(+0.37%)
Jul 07, 2010 1.737 1.740 1.675 1.733 7,480 +0.06(+3.86%)
Jul 06, 2010 1.663 1.733 1.663 1.669 10,956 -0.06(-3.74%)
Jul 02, 2010 1.740 1.740 1.659 1.734 5,416 +0.04(+2.20%)
Jul 01, 2010 1.695 1.740 1.679 1.696 10,863 +0.00(+0.10%)
Jun 30, 2010 1.662 1.695 1.662 1.695 1,862 +0.02(+1.15%)
Jun 29, 2010 1.666 1.675 1.666 1.675 5,586 -0.02(-0.95%)
Jun 25, 2010 1.691 1.701 1.691 1.691 27,624 +0.02(+1.35%)
Jun 23, 2010 1.653 1.669 1.669 1.669 3,724 +0.02(+0.97%)
Jun 22, 2010 1.653 1.653 1.653 1.653 620 -0.02(-1.35%)
Jun 21, 2010 1.653 1.691 1.653 1.675 2,483 +0.02(+1.17%)
Jun 18, 2010 1.650 1.656 1.650 1.656 7,449 -0.03(-1.91%)
Jun 15, 2010 1.646 1.688 1.688 1.688 13,656 +0.05(+2.75%)
Jun 14, 2010 1.643 1.643 1.643 1.643 3,103 +0.00(+0.00%)
Jun 11, 2010 1.643 1.644 1.643 1.643 6,828 -0.00(-0.20%)
Jun 10, 2010 1.646 1.646 1.646 1.646 775 -0.02(-1.45%)
Jun 09, 2010 1.701 1.707 1.671 1.671 4,696 +0.02(+1.07%)
Jun 08, 2010 1.650 1.653 1.650 1.653 22,372 +0.04(+2.60%)
Jun 07, 2010 1.627 1.627 1.611 1.611 620 +0.01(+0.40%)
Jun 04, 2010 1.611 1.611 1.604 1.604 4,035 -0.05(-3.11%)
Jun 03, 2010 1.611 1.659 1.611 1.656 11,794 +0.00(+0.00%)
Jun 02, 2010 1.627 1.656 1.627 1.656 3,941 +0.01(+0.78%)
May 27, 2010 1.614 1.643 1.643 1.643 16,140 +0.06(+3.98%)
May 25, 2010 1.579 1.580 1.580 1.580 6,828 -0.08(-4.57%)
May 24, 2010 1.579 1.656 1.579 1.656 8,262 +0.08(+4.90%)
May 21, 2010 1.579 1.621 1.579 1.579 4,345 -0.01(-0.41%)
May 20, 2010 1.601 1.601 1.585 1.585 8,023 -0.07(-4.09%)
May 19, 2010 1.579 1.659 1.579 1.653 22,971 +0.07(+4.69%)
May 18, 2010 1.579 1.579 1.579 1.579 1,241 -0.03(-1.80%)
May 17, 2010 1.579 1.608 1.579 1.608 6,204 +0.02(+1.43%)
May 14, 2010 1.577 1.659 1.550 1.585 3,879 -0.04(-2.58%)
May 12, 2010 1.627 1.627 1.627 1.627 0 +0.02(+1.00%)
May 11, 2010 1.611 1.611 1.608 1.611 2,483 -0.05(-2.91%)
May 10, 2010 1.659 1.659 1.563 1.659 18,306 +0.08(+5.10%)
May 07, 2010 1.579 1.588 1.579 1.579 10,087 -0.00(-0.20%)
May 06, 2010 1.598 1.611 1.582 1.582 21,702 -0.03(-2.00%)
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.