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

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 6.980 6.990 6.851 6.980 3,582 +0.07(+1.01%)
Jul 28, 2022 7.000 7.030 6.830 6.910 4,570 -0.09(-1.29%)
Jul 27, 2022 6.820 7.118 6.820 7.000 4,289 +0.14(+2.04%)
Jul 26, 2022 6.980 6.980 6.830 6.860 2,109 -0.10(-1.44%)
Jul 25, 2022 7.080 7.180 6.920 6.960 19,536 -0.18(-2.52%)
Jul 22, 2022 7.130 7.150 7.020 7.140 7,300 -0.07(-0.97%)
Jul 21, 2022 7.189 7.210 7.031 7.210 15,936 +0.19(+2.71%)
Jul 20, 2022 6.990 7.200 6.840 7.020 18,634 -0.16(-2.23%)
Jul 19, 2022 6.890 7.200 6.760 7.180 15,957 +0.22(+3.16%)
Jul 18, 2022 6.330 6.990 6.330 6.960 45,536 +0.63(+9.95%)
Jul 15, 2022 6.420 6.420 6.330 6.330 2,347 -0.11(-1.71%)
Jul 14, 2022 6.480 6.480 6.250 6.440 3,711 +0.06(+0.99%)
Jul 13, 2022 6.310 6.400 6.310 6.377 2,920 +0.11(+1.70%)
Jul 12, 2022 6.200 6.480 6.180 6.270 5,316 +0.07(+1.13%)
Jul 11, 2022 6.130 6.386 6.130 6.200 3,183 +0.11(+1.81%)
Jul 08, 2022 6.270 6.270 6.040 6.090 31,454 -0.25(-3.94%)
Jul 07, 2022 6.390 6.410 6.339 6.340 16,821 +0.14(+2.26%)
Jul 06, 2022 6.241 6.469 6.200 6.200 11,102 -0.01(-0.16%)
Jul 05, 2022 6.340 6.410 5.980 6.210 6,310 +0.01(+0.16%)
Jul 01, 2022 6.278 6.278 5.910 6.200 16,599 +0.00(+0.00%)
Jun 30, 2022 6.200 6.270 6.120 6.200 19,767 +0.04(+0.65%)
Jun 29, 2022 6.200 6.200 6.120 6.160 1,849 -0.03(-0.48%)
Jun 28, 2022 6.150 6.200 6.150 6.190 6,884 +0.01(+0.16%)
Jun 27, 2022 6.110 6.190 6.050 6.180 2,228 +0.08(+1.31%)
Jun 24, 2022 6.200 6.200 6.000 6.100 6,806 +0.07(+1.16%)
Jun 23, 2022 6.010 6.516 6.000 6.030 5,444 -0.16(-2.58%)
Jun 22, 2022 6.248 6.248 6.030 6.190 4,753 -0.06(-0.96%)
Jun 21, 2022 6.060 6.350 5.920 6.250 12,109 +0.14(+2.29%)
Jun 17, 2022 6.110 6.110 5.900 6.110 11,817 +0.04(+0.66%)
Jun 16, 2022 6.310 6.340 6.000 6.070 4,860 -0.27(-4.26%)
Jun 15, 2022 6.120 6.630 6.120 6.340 15,292 +0.24(+3.93%)
Jun 14, 2022 6.430 6.499 6.100 6.100 8,592 -0.15(-2.40%)
Jun 13, 2022 6.270 6.440 6.250 6.250 10,986 -0.10(-1.57%)
Jun 10, 2022 6.290 6.430 6.290 6.350 10,026 -0.15(-2.31%)
Jun 09, 2022 6.610 6.610 6.396 6.500 5,042 -0.10(-1.52%)
Jun 08, 2022 6.270 6.670 6.270 6.600 4,723 +0.06(+0.92%)
Jun 07, 2022 6.480 6.540 6.390 6.540 8,242 +0.01(+0.15%)
Jun 06, 2022 6.440 6.530 6.390 6.530 13,504 +0.01(+0.15%)
Jun 03, 2022 6.632 6.632 6.400 6.520 1,618 +0.05(+0.77%)
Jun 02, 2022 6.660 6.660 6.420 6.470 6,771 -0.13(-1.97%)
Jun 01, 2022 6.550 6.600 6.550 6.600 1,041 -0.07(-1.05%)
May 31, 2022 6.664 6.670 6.664 6.670 1,456 +0.10(+1.60%)
May 27, 2022 6.580 6.605 6.550 6.565 4,415 +0.02(+0.23%)
May 26, 2022 6.100 6.550 6.080 6.550 24,758 +0.47(+7.72%)
May 25, 2022 5.940 6.080 5.910 6.080 886 +0.07(+1.17%)
May 24, 2022 5.910 6.055 5.910 6.010 2,049 +0.01(+0.17%)
May 23, 2022 5.995 6.030 5.900 6.000 1,721 +0.10(+1.69%)
May 20, 2022 6.090 6.090 5.900 5.900 1,899 -0.05(-0.84%)
May 19, 2022 6.100 6.100 5.900 5.950 1,919 -0.05(-0.92%)
May 18, 2022 5.885 6.100 5.872 6.005 5,341 +0.08(+1.44%)
May 17, 2022 5.860 6.000 5.860 5.920 9,855 -0.14(-2.31%)
May 16, 2022 5.800 6.060 5.800 6.060 14,967 +0.26(+4.48%)
May 13, 2022 5.660 5.800 5.483 5.800 9,474 +0.15(+2.65%)
May 12, 2022 5.730 5.860 5.650 5.650 7,781 -0.08(-1.39%)
May 11, 2022 5.865 5.865 5.600 5.730 10,191 -0.47(-7.58%)
May 10, 2022 6.310 6.310 5.940 6.200 4,536 -0.09(-1.43%)
May 09, 2022 6.250 6.390 6.250 6.290 5,357 -0.11(-1.72%)
May 06, 2022 6.274 6.400 6.270 6.400 4,605 +0.01(+0.16%)
May 05, 2022 6.410 6.410 6.300 6.390 6,571 -0.07(-1.08%)
May 04, 2022 6.260 6.460 6.260 6.460 1,546 +0.12(+1.89%)
May 03, 2022 6.460 6.460 6.250 6.340 4,758 -0.12(-1.86%)
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.