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

RF INDUSTRIES (NQ: RFIL )

3.200 +0.020 (+0.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Sep 30, 2004 2.094 2.094 2.017 2.059 32,280 +0.00(+0.00%)
Sep 29, 2004 2.030 2.088 2.030 2.059 22,658 +0.03(+1.43%)
Sep 28, 2004 2.049 2.101 2.030 2.030 17,071 -0.04(-1.72%)
Sep 27, 2004 2.088 2.091 2.065 2.065 25,141 +0.00(+0.16%)
Sep 24, 2004 2.049 2.091 2.049 2.062 28,555 -0.02(-0.93%)
Sep 23, 2004 2.062 2.094 2.043 2.081 12,105 -0.03(-1.36%)
Sep 22, 2004 2.159 2.159 2.094 2.110 9,311 -0.06(-2.54%)
Sep 21, 2004 2.136 2.184 2.133 2.165 16,760 -0.01(-0.44%)
Sep 20, 2004 2.255 2.255 2.175 2.175 16,450 -0.07(-3.30%)
Sep 17, 2004 2.220 2.287 2.207 2.249 27,934 +0.02(+1.01%)
Sep 16, 2004 2.339 2.342 2.175 2.226 47,799 -0.13(-5.34%)
Sep 15, 2004 2.420 2.420 2.352 2.352 6,518 -0.06(-2.41%)
Sep 14, 2004 2.410 2.416 2.368 2.410 16,760 +0.03(+1.08%)
Sep 13, 2004 2.271 2.387 2.271 2.384 11,173 +0.04(+1.65%)
Sep 10, 2004 2.333 2.387 2.320 2.345 5,586 +0.07(+3.26%)
Sep 09, 2004 2.407 2.407 2.233 2.271 9,932 -0.10(-4.08%)
Sep 08, 2004 2.320 2.371 2.320 2.368 28,356 +0.02(+0.68%)
Sep 07, 2004 2.410 2.410 2.323 2.352 21,115 +0.04(+1.81%)
Sep 03, 2004 2.255 2.323 2.248 2.310 15,829 +0.05(+2.28%)
Sep 02, 2004 2.320 2.320 2.258 2.258 2,793 -0.04(-1.54%)
Sep 01, 2004 2.336 2.336 2.107 2.294 103,358 -0.15(-6.32%)
Aug 31, 2004 2.336 2.449 2.336 2.449 4,035 +0.03(+1.33%)
Aug 30, 2004 2.291 2.416 2.291 2.416 8,070 +0.07(+2.89%)
Aug 27, 2004 2.597 2.597 2.287 2.348 7,759 +0.07(+3.10%)
Aug 26, 2004 2.597 2.597 2.278 2.278 5,276 -0.11(-4.72%)
Aug 25, 2004 2.413 2.413 2.329 2.391 4,966 -0.01(-0.40%)
Aug 24, 2004 2.333 2.400 2.271 2.400 96,529 +0.07(+2.90%)
Aug 23, 2004 2.597 2.597 2.329 2.333 14,277 -0.12(-4.74%)
Aug 20, 2004 2.597 2.597 2.410 2.449 21,627 +0.01(+0.26%)
Aug 19, 2004 2.597 2.597 2.442 2.442 3,414 +0.04(+1.61%)
Aug 18, 2004 2.294 2.494 2.294 2.403 77,285 -0.01(-0.27%)
Aug 17, 2004 2.423 2.507 2.410 2.410 11,173 -0.03(-1.32%)
Aug 16, 2004 2.326 2.510 2.326 2.442 33,211 -0.01(-0.26%)
Aug 13, 2004 2.526 2.526 2.352 2.449 26,693 -0.03(-1.04%)
Aug 12, 2004 2.461 2.474 2.396 2.474 4,966 +0.06(+2.40%)
Aug 11, 2004 2.313 2.416 2.313 2.416 27,624 +0.07(+2.89%)
Aug 10, 2004 2.345 2.371 2.268 2.348 25,141 -0.04(-1.62%)
Aug 09, 2004 2.345 2.506 2.345 2.387 9,001 -0.03(-1.34%)
Aug 06, 2004 2.432 2.536 2.394 2.420 23,278 -0.08(-3.35%)
Aug 05, 2004 2.352 2.542 2.352 2.503 29,486 +0.03(+1.17%)
Aug 04, 2004 2.420 2.474 2.352 2.474 39,108 +0.05(+1.99%)
Aug 03, 2004 2.520 2.529 2.416 2.426 46,247 -0.16(-6.33%)
Aug 02, 2004 2.626 2.626 2.513 2.590 11,794 -0.03(-1.00%)
Jul 30, 2004 2.577 2.661 2.577 2.616 10,553 +0.06(+2.53%)
Jul 29, 2004 2.577 2.577 2.497 2.552 27,624 -0.11(-3.99%)
Jul 28, 2004 2.461 2.735 2.461 2.658 104,599 +0.20(+7.97%)
Jul 27, 2004 2.800 2.800 2.416 2.461 161,400 -0.21(-7.84%)
Jul 26, 2004 3.012 3.012 2.664 2.671 132,844 -0.16(-5.57%)
Jul 23, 2004 2.996 3.038 2.777 2.828 40,660 -0.14(-4.58%)
Jul 22, 2004 2.829 3.009 2.829 2.964 49,040 +0.11(+3.72%)
Jul 21, 2004 3.154 3.154 2.858 2.858 18,312 -0.06(-2.21%)
Jul 20, 2004 2.942 2.974 2.890 2.922 27,313 -0.05(-1.84%)
Jul 19, 2004 2.980 2.980 2.842 2.977 38,177 -0.01(-0.43%)
Jul 16, 2004 3.222 3.244 2.971 2.990 29,176 +0.02(+0.54%)
Jul 15, 2004 2.932 2.974 2.871 2.974 42,212 +0.00(+0.00%)
Jul 14, 2004 3.061 3.061 2.935 2.974 32,590 -0.14(-4.55%)
Jul 13, 2004 2.945 3.115 2.835 3.115 49,971 +0.22(+7.46%)
Jul 12, 2004 3.029 3.067 2.780 2.899 141,845 -0.10(-3.24%)
Jul 09, 2004 3.273 3.302 2.900 2.996 190,886 -0.26(-7.92%)
Jul 08, 2004 3.376 3.376 3.180 3.254 120,739 -0.09(-2.79%)
Jul 07, 2004 3.302 3.380 3.228 3.347 124,153 +0.12(+3.80%)
Jul 06, 2004 3.222 3.318 3.080 3.225 125,085 +0.01(+0.20%)
Jul 02, 2004 3.283 3.286 3.141 3.219 65,180 +0.14(+4.72%)
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.