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

RF INDUSTRIES (NQ: RFIL )

2.900 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 1, 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, 2019 7.500 7.520 7.352 7.471 12,241 -0.09(-1.17%)
Apr 29, 2019 7.895 7.895 7.352 7.559 35,887 -0.34(-4.25%)
Apr 26, 2019 7.717 7.895 7.668 7.895 36,478 +0.19(+2.43%)
Apr 25, 2019 7.431 7.747 7.382 7.707 34,787 +0.30(+3.99%)
Apr 24, 2019 7.254 7.441 7.194 7.411 37,351 +0.26(+3.59%)
Apr 23, 2019 6.760 7.263 6.681 7.155 46,769 +0.43(+6.46%)
Apr 22, 2019 6.573 6.760 6.573 6.721 38,788 +0.07(+1.04%)
Apr 18, 2019 6.503 6.661 6.447 6.652 14,186 +0.16(+2.43%)
Apr 17, 2019 6.385 6.523 6.346 6.494 22,104 +0.06(+1.00%)
Apr 16, 2019 6.385 6.444 6.326 6.429 17,172 +0.06(+1.01%)
Apr 15, 2019 6.198 6.395 6.198 6.365 9,890 +0.15(+2.38%)
Apr 12, 2019 6.306 6.336 6.168 6.217 25,839 -0.08(-1.25%)
Apr 11, 2019 6.237 6.296 6.168 6.296 4,967 +0.05(+0.79%)
Apr 10, 2019 6.198 6.395 6.198 6.247 6,180 +0.04(+0.64%)
Apr 09, 2019 6.405 6.513 6.168 6.207 33,077 -0.19(-2.93%)
Apr 08, 2019 6.425 6.444 6.385 6.395 11,964 -0.03(-0.46%)
Apr 05, 2019 6.513 6.513 6.415 6.425 25,231 -0.08(-1.21%)
Apr 04, 2019 6.484 6.503 6.454 6.503 8,709 +0.02(+0.30%)
Apr 03, 2019 6.444 6.553 6.434 6.484 16,228 +0.02(+0.31%)
Apr 02, 2019 6.691 6.691 6.346 6.464 85,910 -0.18(-2.67%)
Apr 01, 2019 6.681 6.691 6.642 6.642 30,637 -0.01(-0.15%)
Mar 29, 2019 6.642 6.671 6.642 6.652 8,815 +0.00(+0.00%)
Mar 28, 2019 6.642 6.691 6.642 6.652 4,443 +0.01(+0.15%)
Mar 27, 2019 6.642 6.691 6.642 6.642 15,209 -0.02(-0.30%)
Mar 26, 2019 6.671 6.750 6.642 6.661 23,062 -0.04(-0.59%)
Mar 25, 2019 6.642 6.701 6.642 6.701 14,587 +0.03(+0.44%)
Mar 22, 2019 6.642 6.758 6.642 6.671 17,277 +0.03(+0.44%)
Mar 21, 2019 6.750 6.829 6.642 6.642 62,070 -0.11(-1.60%)
Mar 20, 2019 6.691 6.750 6.642 6.750 17,672 +0.10(+1.48%)
Mar 19, 2019 6.661 6.735 6.642 6.651 51,455 -0.02(-0.36%)
Mar 18, 2019 6.651 6.711 6.642 6.676 11,045 +0.03(+0.51%)
Mar 15, 2019 6.651 6.799 6.642 6.642 24,289 -0.04(-0.59%)
Mar 14, 2019 6.661 6.801 6.651 6.681 30,137 -0.16(-2.30%)
Mar 13, 2019 6.838 7.045 6.642 6.838 84,306 -0.24(-3.34%)
Mar 12, 2019 7.194 7.199 6.966 7.075 30,431 -0.04(-0.55%)
Mar 11, 2019 7.006 7.193 6.848 7.114 16,789 +0.14(+1.97%)
Mar 08, 2019 6.799 6.976 6.789 6.976 18,192 +0.06(+0.85%)
Mar 07, 2019 6.888 6.937 6.740 6.917 11,547 -0.03(-0.42%)
Mar 06, 2019 6.770 6.957 6.673 6.947 39,274 +0.17(+2.47%)
Mar 05, 2019 7.134 7.134 6.741 6.779 82,604 -0.35(-4.97%)
Mar 04, 2019 7.222 7.271 7.075 7.134 11,546 -0.05(-0.68%)
Mar 01, 2019 7.291 7.330 7.055 7.183 20,326 -0.07(-0.95%)
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%)
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.