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

RF INDUSTRIES (NQ: RFIL )

2.940 -0.010 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2024 2.950 2.960 2.860 2.860 23,963 -0.09(-3.05%)
Apr 29, 2024 2.930 2.970 2.920 2.950 2,804 +0.01(+0.34%)
Apr 26, 2024 3.000 3.000 2.940 2.940 7,500 -0.07(-2.33%)
Apr 25, 2024 2.960 3.042 2.960 3.010 9,232 +0.06(+2.03%)
Apr 24, 2024 2.960 2.960 2.950 2.950 1,589 -0.04(-1.34%)
Apr 23, 2024 2.990 3.030 2.980 2.990 7,587 +0.01(+0.34%)
Apr 22, 2024 3.020 3.040 2.980 2.980 5,204 -0.03(-1.00%)
Apr 19, 2024 3.059 3.059 3.010 3.010 11,861 -0.06(-1.95%)
Apr 18, 2024 3.030 3.070 3.020 3.070 6,076 +0.04(+1.32%)
Apr 17, 2024 3.030 3.080 3.020 3.030 4,927 -0.02(-0.66%)
Apr 16, 2024 3.050 3.080 3.020 3.050 10,775 -0.03(-0.97%)
Apr 15, 2024 3.030 3.080 3.030 3.080 2,284 +0.04(+1.32%)
Apr 12, 2024 3.070 3.070 3.040 3.040 6,118 -0.01(-0.33%)
Apr 11, 2024 3.075 3.075 3.050 3.050 1,192 -0.02(-0.65%)
Apr 10, 2024 3.070 3.070 3.050 3.070 4,654 +0.02(+0.82%)
Apr 09, 2024 3.050 3.055 3.040 3.045 3,957 -0.00(-0.16%)
Apr 08, 2024 3.040 3.061 3.040 3.050 1,511 -0.01(-0.33%)
Apr 05, 2024 3.030 3.061 3.030 3.060 7,148 -0.01(-0.33%)
Apr 04, 2024 3.030 3.070 3.030 3.070 1,497 +0.02(+0.66%)
Apr 03, 2024 3.030 3.060 3.030 3.050 4,160 -0.02(-0.65%)
Apr 02, 2024 3.030 3.070 3.025 3.070 9,632 -0.01(-0.32%)
Apr 01, 2024 3.070 3.080 3.070 3.080 1,953 -0.02(-0.65%)
Mar 28, 2024 3.070 3.100 3.030 3.100 3,330 -0.03(-0.96%)
Mar 27, 2024 3.140 3.141 3.100 3.130 1,750 +0.03(+0.97%)
Mar 26, 2024 3.100 3.144 3.100 3.100 6,658 +0.00(+0.00%)
Mar 25, 2024 3.100 3.145 3.100 3.100 6,068 -0.02(-0.64%)
Mar 22, 2024 3.120 3.142 3.100 3.120 9,152 +0.02(+0.65%)
Mar 21, 2024 3.100 3.150 3.085 3.100 4,925 +0.02(+0.65%)
Mar 20, 2024 3.060 3.080 3.050 3.080 1,894 +0.03(+0.98%)
Mar 19, 2024 3.100 3.150 3.050 3.050 14,316 +0.03(+0.99%)
Mar 18, 2024 3.040 3.150 3.020 3.020 4,968 -0.07(-2.27%)
Mar 15, 2024 3.110 3.120 3.020 3.090 12,718 +0.04(+1.31%)
Mar 14, 2024 3.040 3.110 3.032 3.050 2,871 +0.03(+0.99%)
Mar 13, 2024 3.160 3.160 3.010 3.020 5,818 -0.14(-4.43%)
Mar 12, 2024 3.180 3.180 3.160 3.160 5,476 -0.02(-0.63%)
Mar 11, 2024 3.290 3.290 3.180 3.180 737 -0.03(-0.93%)
Mar 08, 2024 3.180 3.210 3.180 3.210 3,172 +0.01(+0.31%)
Mar 07, 2024 3.250 3.251 3.180 3.200 3,400 +0.00(+0.00%)
Mar 06, 2024 3.210 3.290 3.200 3.200 3,437 +0.00(+0.00%)
Mar 05, 2024 3.270 3.280 3.200 3.200 1,268 -0.06(-1.84%)
Mar 04, 2024 3.280 3.280 3.228 3.260 12,384 -0.02(-0.61%)
Mar 01, 2024 3.290 3.385 3.280 3.280 2,945 -0.01(-0.30%)
Feb 29, 2024 3.280 3.390 3.280 3.290 5,606 +0.03(+0.92%)
Feb 28, 2024 3.320 3.320 3.250 3.260 774 -0.02(-0.61%)
Feb 27, 2024 3.310 3.335 3.250 3.280 6,018 +0.06(+1.86%)
Feb 26, 2024 3.310 3.320 3.200 3.220 7,749 -0.08(-2.43%)
Feb 23, 2024 3.320 3.400 3.300 3.300 11,137 -0.01(-0.30%)
Feb 22, 2024 3.280 3.490 3.280 3.310 6,928 -0.06(-1.78%)
Feb 21, 2024 3.360 3.400 3.360 3.370 4,803 +0.02(+0.60%)
Feb 20, 2024 3.262 3.400 3.262 3.350 5,798 +0.04(+1.21%)
Feb 16, 2024 3.350 3.350 3.220 3.310 1,241 +0.06(+1.85%)
Feb 15, 2024 3.180 3.390 3.180 3.250 23,811 +0.00(+0.00%)
Feb 14, 2024 3.200 3.250 3.140 3.250 2,859 +0.15(+4.73%)
Feb 13, 2024 3.016 3.184 3.016 3.103 721 -0.02(-0.54%)
Feb 12, 2024 3.120 3.223 3.120 3.120 3,553 -0.10(-3.11%)
Feb 09, 2024 3.130 3.220 3.080 3.220 817 +0.15(+4.89%)
Feb 08, 2024 3.100 3.111 3.030 3.070 8,502 -0.03(-0.97%)
Feb 07, 2024 3.060 3.170 3.060 3.100 1,836 -0.04(-1.43%)
Feb 06, 2024 3.110 3.250 3.070 3.145 2,032 -0.04(-1.41%)
Feb 05, 2024 3.240 3.240 3.002 3.190 2,279 -0.04(-1.24%)
Feb 02, 2024 3.190 3.249 3.120 3.230 11,456 +0.04(+1.41%)
Feb 01, 2024 3.090 3.185 3.090 3.185 1,554 +0.10(+3.41%)
Jan 31, 2024 3.090 3.090 3.080 3.080 1,531 -0.04(-1.28%)
Jan 30, 2024 3.110 3.120 3.110 3.120 915 +0.01(+0.32%)
Jan 29, 2024 2.860 3.250 2.842 3.110 7,350 +0.00(+0.00%)
Jan 26, 2024 3.120 3.170 3.060 3.110 7,646 +0.00(+0.00%)
Jan 25, 2024 3.020 3.110 3.020 3.110 3,052 +0.05(+1.63%)
Jan 24, 2024 3.010 3.100 3.010 3.060 13,219 +0.05(+1.66%)
Jan 23, 2024 3.020 3.120 3.010 3.010 9,001 +0.00(+0.00%)
Jan 22, 2024 3.020 3.090 3.010 3.010 7,446 -0.06(-1.95%)
Jan 19, 2024 3.030 3.100 3.020 3.070 6,622 +0.00(+0.00%)
Jan 18, 2024 3.010 3.070 3.010 3.070 2,615 +0.02(+0.66%)
Jan 17, 2024 3.010 3.096 3.010 3.050 2,758 +0.00(+0.00%)
Jan 16, 2024 3.150 3.150 3.050 3.050 2,304 -0.04(-1.29%)
Jan 12, 2024 3.010 3.090 3.010 3.090 6,479 +0.08(+2.66%)
Jan 11, 2024 3.070 3.073 3.010 3.010 11,631 -0.04(-1.31%)
Jan 10, 2024 3.060 3.142 3.050 3.050 4,307 -0.01(-0.33%)
Jan 09, 2024 3.010 3.120 3.010 3.060 2,750 +0.02(+0.66%)
Jan 08, 2024 3.040 3.120 3.030 3.040 20,664 -0.03(-0.98%)
Jan 05, 2024 3.025 3.090 3.025 3.070 21,175 +0.03(+0.99%)
Jan 04, 2024 2.970 3.040 2.920 3.040 5,683 -0.01(-0.33%)
Jan 03, 2024 3.030 3.050 3.030 3.050 2,285 -0.04(-1.17%)
Jan 02, 2024 3.120 3.120 3.020 3.086 7,276 +0.05(+1.52%)
Dec 29, 2023 2.840 3.160 2.840 3.040 56,428 +0.10(+3.40%)
Dec 28, 2023 2.800 2.998 2.800 2.940 12,796 +0.11(+3.73%)
Dec 27, 2023 2.804 2.915 2.770 2.834 10,012 +0.02(+0.54%)
Dec 26, 2023 2.830 2.865 2.715 2.819 12,092 +0.06(+2.14%)
Dec 22, 2023 2.720 2.900 2.660 2.760 16,593 +0.03(+1.10%)
Dec 21, 2023 2.810 2.845 2.610 2.730 40,374 -0.06(-2.15%)
Dec 20, 2023 2.730 2.790 2.670 2.790 10,012 +0.06(+2.20%)
Dec 19, 2023 2.750 2.810 2.730 2.730 5,380 -0.00(-0.00%)
Dec 18, 2023 2.800 2.800 2.730 2.730 7,605 -0.03(-1.09%)
Dec 15, 2023 2.780 2.840 2.750 2.760 9,278 -0.02(-0.72%)
Dec 14, 2023 2.720 2.780 2.680 2.780 10,168 +0.08(+2.96%)
Dec 13, 2023 2.730 2.840 2.660 2.700 4,690 +0.05(+1.89%)
Dec 12, 2023 2.705 2.715 2.650 2.650 3,095 -0.10(-3.64%)
Dec 11, 2023 2.710 2.810 2.710 2.750 3,949 -0.05(-1.79%)
Dec 08, 2023 2.770 2.800 2.760 2.800 1,338 +0.04(+1.45%)
Dec 07, 2023 2.760 2.880 2.760 2.760 3,212 +0.02(+0.73%)
Dec 06, 2023 2.810 2.870 2.740 2.740 1,101 -0.05(-1.97%)
Dec 05, 2023 2.730 2.830 2.730 2.795 3,487 -0.04(-1.24%)
Dec 04, 2023 2.820 2.840 2.710 2.830 3,387 +0.13(+4.81%)
Dec 01, 2023 2.600 2.700 2.590 2.700 14,678 +0.09(+3.45%)
Nov 30, 2023 2.590 2.660 2.580 2.610 8,698 +0.03(+1.16%)
Nov 29, 2023 2.680 2.725 2.580 2.580 40,870 -0.14(-5.15%)
Nov 28, 2023 2.720 2.883 2.600 2.720 13,151 +0.09(+3.42%)
Nov 27, 2023 2.600 2.800 2.592 2.630 10,225 +0.05(+1.94%)
Nov 24, 2023 2.625 2.630 2.560 2.580 4,096 -0.10(-3.73%)
Nov 22, 2023 2.570 2.695 2.560 2.680 17,180 +0.10(+3.88%)
Nov 21, 2023 2.640 2.753 2.580 2.580 8,144 -0.04(-1.44%)
Nov 20, 2023 2.670 2.730 2.570 2.618 5,951 -0.04(-1.59%)
Nov 17, 2023 2.560 2.660 2.560 2.660 11,077 +0.08(+3.30%)
Nov 16, 2023 2.550 2.575 2.550 2.575 3,267 +0.03(+0.98%)
Nov 15, 2023 2.654 2.654 2.550 2.550 8,254 -0.07(-2.67%)
Nov 14, 2023 2.650 2.670 2.560 2.620 39,380 +0.05(+1.95%)
Nov 13, 2023 2.650 2.650 2.510 2.570 11,708 -0.10(-3.56%)
Nov 10, 2023 2.630 2.760 2.550 2.665 14,290 -0.15(-5.16%)
Nov 09, 2023 2.740 2.830 2.680 2.810 8,664 +0.06(+2.18%)
Nov 08, 2023 2.850 2.850 2.740 2.750 16,065 -0.10(-3.51%)
Nov 07, 2023 2.850 2.860 2.850 2.850 1,533 +0.00(+0.00%)
Nov 06, 2023 2.850 2.860 2.850 2.850 1,553 -0.03(-1.04%)
Nov 03, 2023 2.940 3.000 2.850 2.880 3,374 +0.00(+0.00%)
Nov 02, 2023 2.860 2.880 2.860 2.880 922 -0.05(-1.71%)
Nov 01, 2023 2.870 2.992 2.850 2.930 2,166 -0.03(-1.01%)
Oct 31, 2023 2.870 3.130 2.870 2.960 6,606 -0.05(-1.71%)
Oct 30, 2023 2.890 3.011 2.850 3.011 2,615 +0.12(+4.20%)
Oct 27, 2023 3.000 3.000 2.882 2.890 2,773 +0.01(+0.35%)
Oct 26, 2023 2.980 3.000 2.869 2.880 10,017 -0.08(-2.70%)
Oct 25, 2023 2.850 2.960 2.850 2.960 1,587 +0.11(+3.86%)
Oct 24, 2023 2.850 2.970 2.850 2.850 6,372 -0.02(-0.70%)
Oct 23, 2023 2.870 2.870 2.860 2.870 1,158 -0.06(-2.05%)
Oct 20, 2023 2.950 2.950 2.915 2.930 1,001 +0.06(+2.09%)
Oct 19, 2023 2.930 2.970 2.870 2.870 2,347 -0.02(-0.69%)
Oct 18, 2023 2.870 2.890 2.870 2.890 754 +0.01(+0.35%)
Oct 17, 2023 2.910 3.030 2.880 2.880 17,781 +0.05(+1.77%)
Oct 16, 2023 2.820 2.940 2.820 2.830 6,662 -0.02(-0.70%)
Oct 13, 2023 2.860 2.860 2.850 2.850 1,718 -0.04(-1.38%)
Oct 12, 2023 2.970 2.970 2.850 2.890 3,519 +0.03(+1.05%)
Oct 11, 2023 2.850 2.970 2.850 2.860 3,185 +0.00(+0.00%)
Oct 10, 2023 2.910 2.980 2.850 2.860 10,089 +0.00(+0.00%)
Oct 09, 2023 2.860 2.915 2.860 2.860 936 +0.00(+0.00%)
Oct 06, 2023 2.880 3.000 2.850 2.860 7,268 -0.05(-1.72%)
Oct 05, 2023 2.890 3.000 2.890 2.910 7,787 -0.04(-1.36%)
Oct 04, 2023 2.870 3.011 2.870 2.950 20,359 +0.13(+4.61%)
Oct 03, 2023 2.900 2.900 2.810 2.820 5,558 -0.15(-5.05%)
Oct 02, 2023 2.930 2.970 2.890 2.970 3,208 -0.04(-1.33%)
Sep 29, 2023 3.100 3.100 2.900 3.010 19,019 +0.10(+3.44%)
Sep 28, 2023 2.900 2.935 2.820 2.910 18,392 +0.19(+6.99%)
Sep 27, 2023 2.670 2.740 2.670 2.720 130,802 +0.12(+4.62%)
Sep 26, 2023 2.580 2.660 2.525 2.600 45,724 +0.02(+0.78%)
Sep 25, 2023 2.650 2.610 2.580 2.580 9,112 -0.10(-3.73%)
Sep 22, 2023 2.660 2.710 2.660 2.680 10,080 +0.02(+0.75%)
Sep 21, 2023 2.900 2.925 2.660 2.660 29,530 -0.29(-9.83%)
Sep 20, 2023 2.860 3.055 2.780 2.950 64,912 -0.00(-0.17%)
Sep 19, 2023 2.930 3.000 2.853 2.955 55,641 +0.02(+0.51%)
Sep 18, 2023 2.820 3.045 2.810 2.940 27,503 +0.05(+1.73%)
Sep 15, 2023 3.500 3.500 2.860 2.890 176,378 -0.81(-21.89%)
Sep 14, 2023 3.650 3.769 3.600 3.700 11,199 +0.05(+1.37%)
Sep 13, 2023 3.680 3.820 3.650 3.650 9,974 -0.01(-0.27%)
Sep 12, 2023 3.660 3.820 3.660 3.660 4,729 +0.01(+0.27%)
Sep 11, 2023 3.710 3.780 3.650 3.650 4,112 -0.06(-1.62%)
Sep 08, 2023 3.750 3.830 3.710 3.710 4,733 -0.04(-1.07%)
Sep 07, 2023 3.750 3.900 3.750 3.750 2,861 +0.00(+0.00%)
Sep 06, 2023 3.750 3.760 3.750 3.750 5,684 +0.00(+0.00%)
Sep 05, 2023 3.800 3.977 3.750 3.750 3,851 -0.03(-0.79%)
Sep 01, 2023 3.760 3.800 3.750 3.780 3,327 +0.02(+0.53%)
Aug 31, 2023 3.780 3.855 3.760 3.760 2,326 +0.01(+0.27%)
Aug 30, 2023 3.850 3.860 3.750 3.750 3,047 -0.03(-0.79%)
Aug 29, 2023 3.810 3.920 3.750 3.780 5,878 +0.00(+0.07%)
Aug 28, 2023 3.750 3.820 3.750 3.777 1,193 -0.00(-0.07%)
Aug 25, 2023 3.850 3.850 3.760 3.780 840 -0.07(-1.82%)
Aug 24, 2023 3.770 3.850 3.770 3.850 892 +0.06(+1.58%)
Aug 23, 2023 3.760 3.790 3.750 3.790 1,584 -0.01(-0.26%)
Aug 22, 2023 3.750 3.860 3.750 3.800 9,807 +0.01(+0.26%)
Aug 21, 2023 3.860 3.890 3.750 3.790 5,507 +0.03(+0.80%)
Aug 18, 2023 3.870 3.880 3.760 3.760 1,049 -0.07(-1.83%)
Aug 17, 2023 3.850 3.920 3.760 3.830 4,048 -0.03(-0.78%)
Aug 16, 2023 3.780 3.920 3.750 3.860 16,064 +0.08(+2.12%)
Aug 15, 2023 3.810 3.865 3.770 3.780 2,910 -0.09(-2.33%)
Aug 14, 2023 3.850 3.990 3.850 3.870 4,926 +0.06(+1.57%)
Aug 11, 2023 3.870 3.980 3.800 3.810 24,009 -0.13(-3.30%)
Aug 10, 2023 3.840 3.940 3.830 3.940 12,521 +0.12(+3.14%)
Aug 09, 2023 3.830 3.840 3.770 3.820 4,400 +0.07(+1.87%)
Aug 08, 2023 3.750 3.785 3.750 3.750 2,241 -0.01(-0.27%)
Aug 07, 2023 3.850 3.850 3.760 3.760 3,303 -0.15(-3.84%)
Aug 04, 2023 3.750 3.940 3.750 3.910 6,409 +0.15(+3.99%)
Aug 03, 2023 3.800 3.810 3.760 3.760 7,318 -0.05(-1.31%)
Aug 02, 2023 3.830 3.865 3.800 3.810 2,453 -0.02(-0.55%)
Aug 01, 2023 3.835 3.870 3.790 3.831 4,640 +0.05(+1.35%)
Jul 31, 2023 3.810 3.935 3.762 3.780 20,126 +0.01(+0.27%)
Jul 28, 2023 3.710 3.770 3.700 3.770 5,487 -0.01(-0.26%)
Jul 27, 2023 3.841 3.841 3.750 3.780 3,607 +0.01(+0.27%)
Jul 26, 2023 3.755 3.770 3.720 3.770 1,054 +0.07(+1.89%)
Jul 25, 2023 3.800 3.885 3.700 3.700 8,681 +0.01(+0.27%)
Jul 24, 2023 3.860 3.900 3.690 3.690 4,611 -0.12(-3.15%)
Jul 21, 2023 3.800 3.880 3.800 3.810 3,710 -0.04(-1.04%)
Jul 20, 2023 3.820 3.860 3.820 3.850 4,297 -0.06(-1.53%)
Jul 19, 2023 3.830 3.910 3.830 3.910 3,234 -0.07(-1.76%)
Jul 18, 2023 3.880 3.983 3.866 3.980 8,490 +0.07(+1.79%)
Jul 17, 2023 3.950 4.000 3.910 3.910 6,555 -0.07(-1.76%)
Jul 14, 2023 4.090 4.090 3.980 3.980 15,658 -0.09(-2.21%)
Jul 13, 2023 4.040 4.096 4.000 4.070 6,063 +0.00(+0.00%)
Jul 12, 2023 4.030 4.160 4.010 4.070 4,946 +0.04(+0.99%)
Jul 11, 2023 4.030 4.074 4.020 4.030 776 +0.01(+0.25%)
Jul 10, 2023 4.090 4.150 4.020 4.020 6,124 -0.14(-3.37%)
Jul 07, 2023 4.070 4.160 4.030 4.160 1,176 +0.16(+4.00%)
Jul 06, 2023 4.020 4.020 4.000 4.000 1,966 -0.02(-0.50%)
Jul 05, 2023 4.040 4.127 4.020 4.020 4,065 -0.11(-2.55%)
Jul 03, 2023 4.125 4.125 4.125 4.125 476 -0.03(-0.60%)
Jun 30, 2023 4.030 4.250 4.030 4.150 3,923 -0.03(-0.72%)
Jun 29, 2023 4.240 4.240 4.140 4.180 1,970 +0.13(+3.21%)
Jun 28, 2023 4.040 4.150 4.040 4.050 2,861 -0.15(-3.57%)
Jun 27, 2023 4.100 4.210 4.010 4.200 5,728 -0.02(-0.48%)
Jun 26, 2023 4.030 4.240 4.030 4.220 4,756 -0.02(-0.47%)
Jun 23, 2023 4.000 4.240 4.000 4.240 7,909 +0.22(+5.47%)
Jun 22, 2023 4.250 4.250 4.020 4.020 10,291 -0.23(-5.41%)
Jun 21, 2023 4.240 4.260 4.140 4.250 2,852 -0.01(-0.23%)
Jun 20, 2023 4.390 4.390 4.260 4.260 8,173 -0.19(-4.27%)
Jun 16, 2023 4.560 4.660 4.450 4.450 8,025 -0.11(-2.41%)
Jun 15, 2023 5.070 5.080 4.510 4.560 39,217 +0.58(+14.57%)
May 08, 2023 3.905 3.980 3.905 3.980 1,208 +0.08(+2.05%)
May 05, 2023 3.890 3.900 3.781 3.900 2,444 +0.09(+2.36%)
May 04, 2023 3.850 3.868 3.780 3.810 12,655 -0.04(-1.04%)
May 03, 2023 3.920 3.940 3.810 3.850 12,435 -0.05(-1.28%)
May 02, 2023 4.000 4.091 3.900 3.900 13,676 -0.10(-2.50%)
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.