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

RF INDUSTRIES (NQ: RFIL )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 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.