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

RF INDUSTRIES (NQ: RFIL )

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2017 1.767 1.815 1.719 1.719 8,610 -0.05(-2.70%)
Aug 30, 2017 1.719 1.767 1.719 1.767 3,760 +0.02(+1.37%)
Aug 29, 2017 1.762 1.762 1.719 1.743 6,922 +0.02(+1.39%)
Aug 28, 2017 1.719 1.767 1.719 1.719 11,973 +0.00(+0.00%)
Aug 25, 2017 1.719 1.719 1.719 1.719 471 -0.00(-0.28%)
Aug 24, 2017 1.815 1.815 1.724 1.724 2,714 -0.02(-1.19%)
Aug 23, 2017 1.719 1.760 1.719 1.745 11,338 +0.02(+1.21%)
Aug 22, 2017 1.719 1.767 1.719 1.724 6,111 +0.00(+0.28%)
Aug 21, 2017 1.719 1.767 1.719 1.719 9,921 -0.05(-2.70%)
Aug 18, 2017 1.815 1.815 1.719 1.767 7,238 +0.05(+2.78%)
Aug 17, 2017 1.815 1.815 1.719 1.719 458 -0.10(-5.26%)
Aug 16, 2017 1.767 1.815 1.719 1.815 25,891 +0.10(+5.56%)
Aug 15, 2017 1.767 1.767 1.719 1.719 9,773 -0.02(-1.37%)
Aug 14, 2017 1.767 1.862 1.719 1.743 41,638 -0.07(-3.95%)
Aug 11, 2017 1.862 1.862 1.719 1.815 45,969 +0.00(+0.00%)
Aug 10, 2017 1.862 1.862 1.767 1.815 13,252 +0.00(+0.00%)
Aug 09, 2017 1.815 1.862 1.767 1.815 53,148 +0.05(+2.70%)
Aug 08, 2017 1.767 1.767 1.719 1.767 750 +0.00(+0.00%)
Aug 07, 2017 1.815 1.815 1.719 1.767 3,154 -0.05(-2.63%)
Aug 04, 2017 1.767 1.815 1.767 1.815 4,906 +0.05(+2.70%)
Aug 03, 2017 1.767 1.815 1.719 1.767 6,467 -0.05(-2.63%)
Aug 02, 2017 1.767 1.815 1.719 1.815 37,256 +0.02(+1.33%)
Aug 01, 2017 1.810 1.815 1.767 1.791 5,454 +0.02(+0.97%)
Jul 31, 2017 1.767 1.774 1.767 1.774 2,896 +0.05(+3.16%)
Jul 28, 2017 1.767 1.862 1.719 1.719 4,780 -0.05(-2.70%)
Jul 27, 2017 1.767 1.815 1.767 1.767 8,919 -0.05(-2.63%)
Jul 26, 2017 1.767 1.855 1.767 1.815 2,462 +0.05(+2.70%)
Jul 25, 2017 1.801 1.862 1.767 1.767 30,305 -0.05(-2.63%)
Jul 24, 2017 1.815 1.815 1.719 1.815 8,312 +0.02(+1.34%)
Jul 21, 2017 1.767 1.815 1.767 1.791 2,906 +0.02(+1.34%)
Jul 20, 2017 1.815 1.815 1.726 1.767 6,892 -0.00(-0.27%)
Jul 19, 2017 1.767 1.815 1.719 1.772 23,235 +0.05(+3.06%)
Jul 18, 2017 1.815 1.815 1.719 1.719 16,850 -0.10(-5.26%)
Jul 17, 2017 1.767 1.862 1.731 1.815 6,054 +0.05(+2.70%)
Jul 14, 2017 1.815 1.815 1.719 1.767 7,462 -0.05(-2.63%)
Jul 13, 2017 1.910 1.910 1.767 1.815 19,350 -0.05(-2.56%)
Jul 12, 2017 1.910 1.910 1.815 1.862 19,811 +0.10(+5.41%)
Jul 11, 2017 1.815 1.862 1.767 1.767 41,595 -0.05(-2.63%)
Jul 10, 2017 1.767 1.815 1.767 1.815 21,541 +0.05(+2.70%)
Jul 07, 2017 1.719 1.767 1.671 1.767 23,845 +0.05(+2.78%)
Jul 06, 2017 1.671 1.767 1.671 1.719 6,498 +0.05(+2.86%)
Jul 05, 2017 1.671 1.719 1.671 1.671 2,643 -0.05(-2.78%)
Jul 03, 2017 1.767 1.767 1.719 1.719 2,103 -0.00(-0.28%)
Jun 30, 2017 1.762 1.767 1.671 1.724 17,229 +0.00(+0.00%)
Jun 29, 2017 1.671 1.724 1.671 1.724 14,575 +0.05(+3.14%)
Jun 28, 2017 1.671 1.719 1.671 1.671 2,034 +0.01(+0.69%)
Jun 27, 2017 1.747 1.747 1.652 1.660 9,221 -0.09(-4.97%)
Jun 26, 2017 1.747 1.747 1.700 1.747 14,144 +0.00(+0.00%)
Jun 23, 2017 1.605 1.747 1.605 1.747 22,875 +0.05(+2.78%)
Jun 22, 2017 1.558 1.747 1.511 1.700 77,767 +0.14(+9.09%)
Jun 21, 2017 1.558 1.558 1.511 1.558 5,560 +0.05(+3.13%)
Jun 20, 2017 1.558 1.563 1.511 1.511 11,685 -0.05(-3.03%)
Jun 19, 2017 1.605 1.605 1.558 1.558 1,361 +0.00(+0.00%)
Jun 16, 2017 1.652 1.652 1.558 1.558 5,901 -0.09(-5.71%)
Jun 15, 2017 1.605 1.664 1.605 1.652 4,378 +0.04(+2.64%)
Jun 14, 2017 1.652 1.665 1.605 1.610 14,244 -0.04(-2.57%)
Jun 13, 2017 1.605 1.700 1.605 1.652 22,551 +0.05(+2.94%)
Jun 12, 2017 1.511 1.605 1.511 1.605 13,914 +0.05(+3.03%)
Jun 09, 2017 1.652 1.652 1.558 1.558 6,787 -0.09(-5.71%)
Jun 08, 2017 1.605 1.652 1.558 1.652 1,623 +0.00(+0.00%)
Jun 07, 2017 1.652 1.655 1.511 1.652 18,323 +0.00(+0.00%)
Jun 06, 2017 1.652 1.669 1.652 1.652 1,451 -0.09(-5.41%)
Jun 05, 2017 1.794 1.794 1.652 1.747 1,480 -0.05(-2.63%)
Jun 02, 2017 1.652 1.794 1.652 1.794 25,489 +0.09(+5.56%)
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.