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

RF INDUSTRIES (NQ: RFIL )

3.225 +0.025 (+0.78%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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, 2012 2.938 3.029 2.923 2.923 2,359 -0.12(-3.88%)
Aug 30, 2012 3.034 3.042 2.953 3.042 709 +0.01(+0.49%)
Aug 29, 2012 2.990 3.027 2.894 3.027 3,337 +0.11(+3.80%)
Aug 27, 2012 2.997 2.997 2.916 2.916 2,898 -0.04(-1.25%)
Aug 24, 2012 2.887 3.042 2.887 2.953 6,729 +0.03(+1.01%)
Aug 23, 2012 2.916 2.960 2.894 2.923 8,205 -0.04(-1.28%)
Aug 22, 2012 2.971 2.971 2.961 2.961 677 -0.04(-1.44%)
Aug 21, 2012 3.056 3.056 2.901 3.005 12,486 -0.05(-1.60%)
Aug 20, 2012 3.034 3.054 3.034 3.054 948 +0.01(+0.40%)
Aug 17, 2012 3.056 3.056 3.027 3.042 4,930 +0.00(+0.00%)
Aug 16, 2012 3.005 3.042 2.990 3.042 2,717 +0.04(+1.23%)
Aug 15, 2012 3.012 3.056 2.975 3.005 3,112 +0.03(+0.93%)
Aug 14, 2012 2.990 3.019 2.910 2.977 4,811 +0.09(+3.13%)
Aug 13, 2012 2.887 2.887 2.887 2.887 352 -0.05(-1.76%)
Aug 10, 2012 2.923 2.953 2.842 2.938 11,848 +0.01(+0.25%)
Aug 09, 2012 2.931 2.931 2.931 2.931 971 -0.01(-0.25%)
Aug 08, 2012 2.938 2.990 2.931 2.938 4,555 -0.04(-1.39%)
Aug 07, 2012 2.953 3.027 2.931 2.980 5,235 -0.00(-0.02%)
Aug 06, 2012 2.990 2.990 2.931 2.980 3,198 +0.01(+0.42%)
Aug 03, 2012 2.975 2.975 2.960 2.968 3,223 +0.04(+1.26%)
Aug 02, 2012 2.953 2.960 2.931 2.931 6,033 -0.04(-1.24%)
Aug 01, 2012 3.027 3.034 2.968 2.968 10,470 -0.04(-1.35%)
Jul 31, 2012 2.983 3.027 2.953 3.008 17,755 +0.03(+1.11%)
Jul 30, 2012 3.071 3.071 2.975 2.975 5,163 -0.09(-2.87%)
Jul 27, 2012 2.946 3.115 2.944 3.063 82,773 +0.12(+3.99%)
Jul 26, 2012 2.909 2.953 2.842 2.946 24,853 +0.04(+1.52%)
Jul 25, 2012 2.901 2.901 2.901 2.901 406 +0.01(+0.26%)
Jul 24, 2012 2.835 2.916 2.835 2.894 1,219 +0.10(+3.70%)
Jul 23, 2012 2.835 2.835 2.791 2.791 1,603 -0.05(-1.91%)
Jul 20, 2012 2.872 2.872 2.845 2.845 4,514 -0.09(-3.18%)
Jul 19, 2012 2.894 2.953 2.894 2.938 7,844 +0.09(+3.11%)
Jul 18, 2012 2.894 2.909 2.850 2.850 1,297 -0.09(-2.99%)
Jul 17, 2012 2.857 2.938 2.783 2.937 8,715 +0.08(+2.82%)
Jul 16, 2012 2.835 2.857 2.814 2.857 3,519 +0.06(+2.11%)
Jul 13, 2012 2.805 2.842 2.783 2.798 3,681 +0.00(+0.00%)
Jul 12, 2012 2.813 2.813 2.798 2.798 6,637 -0.05(-1.81%)
Jul 11, 2012 2.857 2.916 2.798 2.850 6,421 +0.05(+1.85%)
Jul 10, 2012 2.832 2.832 2.798 2.798 3,521 -0.01(-0.26%)
Jul 09, 2012 2.813 2.827 2.798 2.805 1,770 -0.02(-0.78%)
Jul 06, 2012 2.879 2.901 2.827 2.827 4,537 -0.08(-2.79%)
Jul 05, 2012 2.872 2.909 2.872 2.909 2,469 +0.04(+1.28%)
Jul 03, 2012 2.842 2.879 2.805 2.872 1,490 +0.04(+1.30%)
Jul 02, 2012 2.805 2.879 2.805 2.835 21,037 -0.04(-1.29%)
Jun 29, 2012 2.872 2.872 2.872 2.872 472 +0.07(+2.64%)
Jun 28, 2012 2.835 2.835 2.798 2.798 1,219 -0.01(-0.26%)
Jun 27, 2012 2.805 2.842 2.805 2.805 2,370 -0.03(-1.04%)
Jun 26, 2012 2.798 2.842 2.798 2.835 7,591 +0.04(+1.57%)
Jun 25, 2012 2.806 2.828 2.791 2.791 9,421 -0.01(-0.52%)
Jun 22, 2012 2.798 2.806 2.733 2.806 4,665 +0.01(+0.52%)
Jun 21, 2012 2.682 2.791 2.660 2.791 4,386 +0.09(+3.51%)
Jun 20, 2012 2.696 2.696 2.696 2.696 1,646 -0.12(-4.39%)
Jun 18, 2012 2.820 2.820 2.820 2.820 0 +0.09(+3.48%)
Jun 15, 2012 2.682 2.726 2.550 2.726 32,791 +0.03(+1.08%)
Jun 14, 2012 2.747 2.777 2.653 2.696 8,267 -0.04(-1.60%)
Jun 13, 2012 2.726 2.798 2.718 2.740 7,245 -0.06(-2.27%)
Jun 12, 2012 2.769 2.804 2.714 2.804 7,547 +0.01(+0.46%)
Jun 11, 2012 2.784 2.915 2.777 2.791 50,542 +0.04(+1.32%)
Jun 08, 2012 2.419 2.806 2.419 2.755 81,116 +0.34(+14.20%)
Jun 07, 2012 2.551 2.551 2.412 2.412 11,525 -0.13(-5.15%)
Jun 06, 2012 2.507 2.543 2.507 2.543 617 +0.04(+1.78%)
Jun 05, 2012 2.456 2.514 2.456 2.499 3,924 +0.02(+0.85%)
Jun 04, 2012 2.543 2.551 2.478 2.478 16,312 -0.04(-1.73%)
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.