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 (%)
Aug 31, 2011 2.804 2.832 2.797 2.797 10,581 -0.10(-3.61%)
Aug 30, 2011 2.839 2.959 2.839 2.902 1,392 +0.03(+1.22%)
Aug 29, 2011 2.776 2.986 2.743 2.867 44,462 +0.24(+9.33%)
Aug 26, 2011 2.462 2.664 2.462 2.622 7,078 +0.08(+3.02%)
Aug 25, 2011 2.574 2.574 2.392 2.546 4,933 -0.01(-0.55%)
Aug 24, 2011 2.567 2.602 2.483 2.560 10,152 +0.03(+1.38%)
Aug 23, 2011 2.378 2.581 2.378 2.525 3,819 +0.00(+0.00%)
Aug 22, 2011 2.602 2.622 2.525 2.525 6,205 -0.01(-0.28%)
Aug 19, 2011 2.650 2.692 2.525 2.532 16,149 -0.10(-3.98%)
Aug 18, 2011 2.622 2.713 2.622 2.636 10,971 -0.05(-1.82%)
Aug 17, 2011 2.748 2.748 2.643 2.685 40,831 -0.01(-0.26%)
Aug 16, 2011 2.755 2.797 2.692 2.692 24,263 -0.17(-6.10%)
Aug 15, 2011 3.077 3.077 2.741 2.867 32,373 -0.17(-5.53%)
Aug 12, 2011 3.021 3.056 2.930 3.035 26,240 +0.11(+3.83%)
Aug 11, 2011 2.832 2.989 2.720 2.923 35,027 +0.16(+5.82%)
Aug 10, 2011 2.697 2.913 2.664 2.762 32,836 +0.03(+0.96%)
Aug 09, 2011 2.723 2.835 2.723 2.736 25,427 +0.08(+3.11%)
Aug 08, 2011 2.835 2.933 2.591 2.653 65,816 -0.18(-6.39%)
Aug 05, 2011 2.933 2.933 2.822 2.835 28,112 -0.09(-3.15%)
Aug 04, 2011 2.881 2.940 2.822 2.927 63,178 +0.02(+0.68%)
Aug 03, 2011 2.868 2.940 2.868 2.907 9,668 +0.03(+1.14%)
Aug 02, 2011 2.960 2.963 2.874 2.874 37,868 -0.06(-2.02%)
Aug 01, 2011 2.960 2.960 2.855 2.933 32,224 +0.04(+1.36%)
Jul 29, 2011 2.861 2.900 2.776 2.894 15,037 +0.05(+1.85%)
Jul 28, 2011 2.828 2.947 2.828 2.841 17,193 +0.05(+1.65%)
Jul 27, 2011 2.933 2.960 2.795 2.795 45,710 -0.15(-5.13%)
Jul 26, 2011 2.874 2.960 2.828 2.947 46,099 +0.09(+3.23%)
Jul 25, 2011 2.907 2.907 2.723 2.854 57,693 -0.03(-0.91%)
Jul 22, 2011 2.901 3.032 2.825 2.881 82,313 +0.06(+2.04%)
Jul 21, 2011 2.762 2.881 2.762 2.823 136,689 +0.21(+7.85%)
Jul 20, 2011 2.664 2.697 2.599 2.618 13,577 -0.07(-2.69%)
Jul 19, 2011 2.657 2.697 2.578 2.690 69,541 +0.06(+2.25%)
Jul 18, 2011 2.611 2.631 2.572 2.631 22,581 +0.03(+1.01%)
Jul 15, 2011 2.519 2.664 2.499 2.605 88,947 +0.11(+4.21%)
Jul 14, 2011 2.585 2.598 2.499 2.499 18,429 -0.09(-3.31%)
Jul 13, 2011 2.558 2.657 2.460 2.585 54,431 +0.02(+0.77%)
Jul 12, 2011 2.565 2.565 2.539 2.565 8,389 +0.12(+4.84%)
Jul 11, 2011 2.473 2.480 2.447 2.447 23,718 -0.08(-3.12%)
Jul 08, 2011 2.526 2.526 2.499 2.526 3,770 -0.01(-0.52%)
Jul 07, 2011 2.493 2.566 2.493 2.539 39,128 +0.08(+3.21%)
Jul 06, 2011 2.453 2.466 2.420 2.460 206,411 +0.01(+0.27%)
Jul 05, 2011 2.401 2.460 2.347 2.453 27,971 +0.05(+2.19%)
Jul 01, 2011 2.335 2.427 2.315 2.401 12,724 +0.10(+4.29%)
Jun 30, 2011 2.381 2.381 2.302 2.302 13,174 -0.09(-3.85%)
Jun 29, 2011 2.381 2.394 2.368 2.394 7,298 +0.03(+1.11%)
Jun 28, 2011 2.348 2.368 2.346 2.368 14,745 +0.04(+1.55%)
Jun 27, 2011 2.416 2.430 2.328 2.332 22,327 -0.07(-2.72%)
Jun 24, 2011 2.384 2.403 2.312 2.397 54,807 +0.03(+1.10%)
Jun 23, 2011 2.390 2.403 2.309 2.371 4,746 -0.04(-1.62%)
Jun 22, 2011 2.410 2.416 2.410 2.410 2,517 +0.01(+0.27%)
Jun 21, 2011 2.377 2.403 2.375 2.403 7,567 +0.07(+3.08%)
Jun 20, 2011 2.371 2.426 2.286 2.332 15,083 -0.02(-0.83%)
Jun 17, 2011 2.384 2.384 2.345 2.351 13,376 -0.03(-1.10%)
Jun 16, 2011 2.384 2.384 2.351 2.377 19,522 -0.03(-1.35%)
Jun 15, 2011 2.338 2.416 2.338 2.410 16,355 +0.05(+1.93%)
Jun 14, 2011 2.312 2.364 2.181 2.364 16,882 +0.06(+2.55%)
Jun 13, 2011 2.371 2.390 2.299 2.305 10,119 -0.07(-3.02%)
Jun 10, 2011 2.397 2.436 2.207 2.377 18,384 -0.03(-1.09%)
Jun 09, 2011 2.436 2.449 2.364 2.403 9,084 -0.01(-0.54%)
Jun 08, 2011 2.449 2.449 2.390 2.416 10,442 -0.08(-3.14%)
Jun 07, 2011 2.410 2.495 2.299 2.495 30,418 +0.14(+6.11%)
Jun 06, 2011 2.384 2.387 2.279 2.351 41,381 -0.07(-2.71%)
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.