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

RF INDUSTRIES (NQ: RFIL )

3.190 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2010 2.032 2.103 2.016 2.016 23,808 +0.00(+0.00%)
Sep 29, 2010 2.168 2.168 2.016 2.016 24,510 -0.25(-11.00%)
Sep 28, 2010 2.265 2.394 2.149 2.265 214,888 +0.03(+1.13%)
Sep 27, 2010 2.114 2.255 2.094 2.240 94,797 +0.12(+5.81%)
Sep 24, 2010 2.091 2.171 2.014 2.117 108,578 +0.02(+0.92%)
Sep 23, 2010 2.072 2.130 2.004 2.097 8,901 +0.04(+2.04%)
Sep 22, 2010 2.091 2.175 2.046 2.056 86,088 -0.04(-1.85%)
Sep 21, 2010 2.159 2.159 2.042 2.094 9,389 -0.07(-3.42%)
Sep 20, 2010 1.933 2.207 1.853 2.168 540,376 +0.24(+12.17%)
Sep 17, 2010 1.933 1.933 1.933 1.933 955 +0.13(+7.33%)
Sep 15, 2010 1.775 1.801 1.775 1.801 15,519 -0.08(-4.44%)
Sep 14, 2010 1.885 1.917 1.766 1.885 74,690 -0.03(-1.68%)
Sep 13, 2010 1.882 1.962 1.820 1.917 76,444 +0.13(+7.21%)
Sep 10, 2010 1.788 1.788 1.788 1.788 1,862 +0.02(+1.28%)
Sep 09, 2010 1.785 1.788 1.753 1.765 9,001 +0.03(+1.47%)
Sep 08, 2010 1.740 1.740 1.740 1.740 931 -0.00(-0.26%)
Sep 07, 2010 1.659 1.785 1.659 1.744 25,190 +0.06(+3.32%)
Sep 03, 2010 1.672 1.688 1.669 1.688 1,241 -0.05(-2.67%)
Sep 02, 2010 1.727 1.735 1.724 1.735 10,863 +0.01(+0.64%)
Sep 01, 2010 1.708 1.724 1.708 1.724 16,760 +0.01(+0.56%)
Aug 30, 2010 1.691 1.714 1.714 1.714 3,724 +0.02(+1.33%)
Aug 27, 2010 1.675 1.691 1.675 1.691 21,546 +0.02(+0.96%)
Aug 26, 2010 1.662 1.675 1.662 1.675 1,024 -0.01(-0.76%)
Aug 25, 2010 1.662 1.688 1.659 1.688 3,103 -0.02(-1.32%)
Aug 23, 2010 1.679 1.711 1.711 1.711 1,241 -0.04(-2.21%)
Aug 20, 2010 1.669 1.766 1.669 1.749 6,257 +0.05(+3.23%)
Aug 19, 2010 1.695 1.695 1.695 1.695 310 +0.00(+0.00%)
Aug 18, 2010 1.782 1.782 1.672 1.695 9,488 -0.05(-2.77%)
Aug 17, 2010 1.749 1.749 1.743 1.743 620 -0.01(-0.37%)
Aug 16, 2010 1.749 1.785 1.749 1.749 7,011 -0.04(-1.99%)
Aug 13, 2010 1.720 1.785 1.659 1.785 21,432 +0.05(+2.97%)
Aug 12, 2010 1.682 1.733 1.682 1.733 15,776 +0.01(+0.56%)
Aug 11, 2010 1.730 1.730 1.724 1.724 11,803 -0.01(-0.56%)
Aug 10, 2010 1.756 1.756 1.698 1.733 19,554 -0.03(-1.82%)
Aug 06, 2010 1.782 1.766 1.766 1.766 3,103 -0.01(-0.54%)
Aug 04, 2010 1.772 1.775 1.775 1.775 29,176 +0.04(+2.04%)
Aug 03, 2010 1.740 1.740 1.740 1.740 9,178 +0.03(+1.89%)
Aug 02, 2010 1.740 1.740 1.708 1.708 3,600 -0.02(-1.30%)
Jul 30, 2010 1.751 1.751 1.698 1.730 12,207 -0.03(-1.47%)
Jul 29, 2010 1.849 1.849 1.740 1.756 38,798 -0.02(-0.91%)
Jul 28, 2010 1.792 1.792 1.772 1.772 12,136 -0.02(-0.90%)
Jul 27, 2010 1.864 1.864 1.772 1.788 12,806 -0.07(-3.81%)
Jul 26, 2010 1.698 1.875 1.698 1.859 2,172 -0.02(-1.20%)
Jul 23, 2010 1.758 1.927 1.758 1.882 931 +0.05(+2.82%)
Jul 22, 2010 1.827 1.833 1.827 1.830 7,983 +0.02(+0.89%)
Jul 20, 2010 1.827 1.814 1.814 1.814 119,187 -0.02(-1.05%)
Jul 19, 2010 1.759 1.833 1.759 1.833 8,557 +0.00(+0.00%)
Jul 16, 2010 1.762 1.833 1.762 1.833 6,881 +0.09(+5.37%)
Jul 13, 2010 1.740 1.740 1.740 1.740 0 +0.05(+2.86%)
Jul 12, 2010 1.691 1.691 1.691 1.691 1,328 -0.05(-2.78%)
Jul 09, 2010 1.740 1.740 1.740 1.740 1,551 +0.00(+0.00%)
Jul 08, 2010 1.737 1.743 1.737 1.740 30,011 +0.01(+0.37%)
Jul 07, 2010 1.737 1.740 1.675 1.733 7,480 +0.06(+3.86%)
Jul 06, 2010 1.663 1.733 1.663 1.669 10,956 -0.06(-3.74%)
Jul 02, 2010 1.740 1.740 1.659 1.734 5,416 +0.04(+2.20%)
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.