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 (%)
Sep 30, 2016 1.677 1.843 1.575 1.658 303,465 -0.01(-0.55%)
Sep 29, 2016 1.631 1.668 1.594 1.668 75,474 +0.05(+2.84%)
Sep 28, 2016 1.658 1.704 1.585 1.621 58,373 -0.06(-3.83%)
Sep 27, 2016 1.640 1.759 1.640 1.686 51,057 +0.05(+2.78%)
Sep 26, 2016 1.558 1.640 1.558 1.640 13,967 +0.07(+4.65%)
Sep 23, 2016 1.604 1.613 1.558 1.567 9,312 -0.05(-3.37%)
Sep 22, 2016 1.595 1.640 1.558 1.622 27,921 +0.05(+2.89%)
Sep 21, 2016 1.604 1.640 1.567 1.577 19,068 -0.03(-1.70%)
Sep 20, 2016 1.640 1.640 1.559 1.604 66,747 +0.01(+0.57%)
Sep 19, 2016 1.586 1.686 1.586 1.595 42,926 -0.04(-2.23%)
Sep 16, 2016 1.640 1.640 1.549 1.631 95,580 -0.01(-0.56%)
Sep 15, 2016 1.640 1.695 1.613 1.640 42,818 +0.00(+0.00%)
Sep 14, 2016 1.959 1.959 1.622 1.640 255,850 -0.36(-17.81%)
Sep 13, 2016 2.005 2.041 1.978 1.996 7,880 +0.01(+0.46%)
Sep 12, 2016 1.978 2.040 1.978 1.987 7,672 +0.01(+0.46%)
Sep 09, 2016 1.978 2.030 1.978 1.978 5,039 +0.00(+0.00%)
Sep 08, 2016 1.978 2.023 1.978 1.978 10,641 -0.01(-0.46%)
Sep 07, 2016 1.978 2.032 1.978 1.987 6,613 +0.00(+0.00%)
Sep 06, 2016 2.032 2.041 1.978 1.987 5,365 -0.01(-0.68%)
Sep 02, 2016 2.005 2.000 2.000 2.000 4,279 -0.02(-1.12%)
Sep 01, 2016 2.027 2.027 2.014 2.023 6,197 -0.00(-0.00%)
Aug 31, 2016 2.096 2.096 2.000 2.023 1,292 +0.00(+0.00%)
Aug 30, 2016 2.032 2.050 1.987 2.023 6,588 -0.01(-0.45%)
Aug 29, 2016 2.014 2.050 2.014 2.032 8,044 +0.00(+0.11%)
Aug 26, 2016 2.060 2.060 2.030 2.030 3,728 -0.03(-1.43%)
Aug 25, 2016 2.064 2.069 2.032 2.060 9,521 +0.01(+0.44%)
Aug 24, 2016 2.069 2.087 2.050 2.050 1,807 +0.00(+0.00%)
Aug 23, 2016 2.072 2.096 2.050 2.050 15,148 -0.03(-1.35%)
Aug 22, 2016 1.978 2.096 1.978 2.079 5,298 +0.06(+3.21%)
Aug 19, 2016 2.060 2.087 1.968 2.014 9,950 +0.08(+4.25%)
Aug 18, 2016 2.141 2.141 1.914 1.932 22,314 -0.23(-10.61%)
Aug 17, 2016 2.151 2.161 2.132 2.161 949 +0.04(+1.78%)
Aug 16, 2016 2.137 2.170 2.123 2.123 1,145 -0.05(-2.10%)
Aug 15, 2016 2.169 2.187 2.106 2.169 20,099 +0.01(+0.55%)
Aug 12, 2016 2.207 2.207 2.157 2.157 3,127 -0.03(-1.38%)
Aug 11, 2016 2.169 2.187 2.142 2.187 7,745 +0.01(+0.42%)
Aug 10, 2016 2.205 2.233 2.174 2.178 13,700 -0.05(-2.41%)
Aug 09, 2016 2.096 2.232 2.078 2.232 18,845 +0.12(+5.56%)
Aug 08, 2016 2.114 2.123 2.114 2.114 9,192 +0.01(+0.43%)
Aug 05, 2016 2.078 2.114 2.050 2.105 20,559 +0.03(+1.32%)
Aug 04, 2016 2.062 2.078 2.041 2.078 1,404 +0.00(+0.00%)
Aug 03, 2016 2.066 2.078 2.065 2.078 1,128 -0.02(-0.87%)
Aug 02, 2016 2.006 2.096 2.005 2.096 2,545 +0.01(+0.44%)
Aug 01, 2016 2.114 2.132 2.023 2.087 6,273 +0.00(+0.00%)
Jul 29, 2016 2.078 2.105 2.078 2.087 6,559 +0.02(+0.88%)
Jul 28, 2016 2.096 2.096 2.006 2.069 1,987 -0.01(-0.44%)
Jul 27, 2016 2.078 2.096 2.060 2.078 16,865 +0.04(+1.76%)
Jul 26, 2016 2.069 2.105 2.041 2.042 13,959 +0.01(+0.48%)
Jul 25, 2016 2.069 2.123 2.014 2.032 14,239 +0.01(+0.45%)
Jul 22, 2016 1.987 2.096 1.987 2.023 17,336 +0.05(+2.78%)
Jul 21, 2016 2.005 2.005 1.968 1.968 2,160 -0.09(-4.42%)
Jul 20, 2016 1.968 2.114 1.968 2.060 13,150 -0.00(-0.00%)
Jul 19, 2016 2.078 2.095 1.941 2.060 4,845 -0.02(-0.88%)
Jul 18, 2016 2.096 2.096 2.007 2.078 6,561 +0.08(+3.87%)
Jul 15, 2016 1.996 2.000 1.987 2.000 2,528 +0.03(+1.62%)
Jul 14, 2016 1.937 1.996 1.937 1.968 1,033 -0.02(-0.92%)
Jul 13, 2016 2.023 2.028 1.841 1.987 7,269 -0.05(-2.24%)
Jul 12, 2016 2.050 2.142 2.014 2.032 20,365 -0.01(-0.45%)
Jul 11, 2016 2.023 2.050 1.932 2.041 11,427 +0.00(+0.00%)
Jul 08, 2016 2.028 2.050 1.987 2.041 8,979 +0.04(+1.82%)
Jul 07, 2016 2.023 2.023 1.967 2.005 5,629 +0.01(+0.46%)
Jul 05, 2016 1.978 1.996 1.896 1.996 14,609 +0.02(+0.92%)
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.