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

RF INDUSTRIES (NQ: RFIL )

2.950 -0.060 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 1.637 1.637 1.637 1.637 0 -0.07(-3.97%)
Apr 29, 2010 1.724 1.724 1.646 1.704 9,429 -0.04(-2.02%)
Apr 28, 2010 1.646 1.740 1.646 1.739 194,071 +0.07(+4.03%)
Apr 27, 2010 1.643 1.708 1.604 1.672 23,921 +0.03(+1.96%)
Apr 26, 2010 1.708 1.708 1.640 1.640 4,035 +0.00(+0.00%)
Apr 23, 2010 1.640 1.640 1.640 1.640 5,400 +0.01(+0.39%)
Apr 22, 2010 1.633 1.633 1.633 1.633 310 +0.00(+0.00%)
Apr 21, 2010 1.608 1.633 1.608 1.633 26,516 +0.05(+3.26%)
Apr 20, 2010 1.624 1.624 1.582 1.582 620 +0.00(+0.20%)
Apr 19, 2010 1.593 1.604 1.579 1.579 11,248 -0.08(-4.67%)
Apr 16, 2010 1.656 1.656 1.656 1.656 465 -0.02(-1.15%)
Apr 15, 2010 1.659 1.675 1.659 1.675 9,311 -0.05(-2.80%)
Apr 14, 2010 1.729 1.729 1.724 1.724 1,551 +0.05(+2.88%)
Apr 13, 2010 1.640 1.698 1.640 1.675 41,219 +0.05(+2.98%)
Apr 08, 2010 1.627 1.627 1.627 1.627 0 -0.01(-0.41%)
Apr 07, 2010 1.579 1.633 1.579 1.633 27,900 -0.04(-2.50%)
Apr 06, 2010 1.595 1.675 1.595 1.675 1,862 +0.13(+8.11%)
Apr 05, 2010 1.550 1.550 1.550 1.550 434 -0.09(-5.69%)
Mar 31, 2010 1.627 1.643 1.643 1.643 3,724 +0.02(+1.37%)
Mar 30, 2010 1.575 1.627 1.575 1.621 30,849 +0.07(+4.59%)
Mar 26, 2010 1.550 1.550 1.550 1.550 0 -0.03(-1.64%)
Mar 25, 2010 1.553 1.575 1.546 1.575 11,543 +0.03(+1.87%)
Mar 24, 2010 1.550 1.550 1.546 1.546 4,398 -0.06(-3.81%)
Mar 23, 2010 1.608 1.608 1.608 1.608 1,551 +0.03(+1.83%)
Mar 18, 2010 1.579 1.579 1.579 1.579 0 +0.00(+0.00%)
Mar 17, 2010 1.566 1.579 1.563 1.579 7,182 -0.00(-0.00%)
Mar 16, 2010 1.546 1.579 1.543 1.579 24,768 +0.01(+0.41%)
Mar 15, 2010 1.556 1.572 1.514 1.572 7,418 +0.01(+0.66%)
Mar 12, 2010 1.505 1.572 1.498 1.562 34,052 +0.06(+4.26%)
Mar 11, 2010 1.604 1.608 1.498 1.498 52,749 -0.08(-5.10%)
Mar 10, 2010 1.566 1.579 1.566 1.579 15,860 +0.01(+0.82%)
Mar 09, 2010 1.550 1.566 1.550 1.566 3,724 +0.01(+0.45%)
Mar 08, 2010 1.608 1.608 1.559 1.559 2,172 +0.01(+0.58%)
Mar 05, 2010 1.550 1.550 1.550 1.550 3,103 +0.02(+1.05%)
Mar 04, 2010 1.534 1.534 1.534 1.534 931 -0.05(-3.35%)
Mar 03, 2010 1.598 1.598 1.587 1.587 1,551 +0.07(+4.47%)
Mar 02, 2010 1.524 1.527 1.519 1.519 4,966 -0.02(-1.37%)
Mar 01, 2010 1.530 1.546 1.530 1.540 12,592 +0.01(+0.63%)
Feb 26, 2010 1.534 1.534 1.530 1.530 9,001 +0.01(+0.85%)
Feb 25, 2010 1.520 1.526 1.517 1.518 2,101 +0.00(+0.00%)
Feb 24, 2010 1.517 1.518 1.517 1.518 620 +0.00(+0.21%)
Feb 23, 2010 1.585 1.585 1.514 1.514 10,910 -0.10(-6.00%)
Feb 22, 2010 1.611 1.611 1.611 1.611 1,198 -0.02(-0.99%)
Feb 19, 2010 1.611 1.627 1.611 1.627 931 +0.02(+1.00%)
Feb 17, 2010 1.579 1.611 1.611 1.611 37,866 +0.03(+2.04%)
Feb 16, 2010 1.572 1.579 1.572 1.579 4,997 -0.09(-5.22%)
Feb 12, 2010 1.653 1.666 1.666 1.666 9,311 +0.02(+0.98%)
Feb 11, 2010 1.621 1.675 1.621 1.650 44,301 +0.04(+2.30%)
Feb 10, 2010 1.450 1.613 1.450 1.613 23,468 +0.16(+11.22%)
Feb 09, 2010 1.450 1.458 1.450 1.450 13,656 -0.01(-0.44%)
Feb 08, 2010 1.484 1.514 1.456 1.456 4,345 +0.00(+0.00%)
Feb 04, 2010 1.453 1.456 1.456 1.456 6,207 +0.00(+0.22%)
Feb 03, 2010 1.453 1.459 1.450 1.453 22,204 -0.03(-1.74%)
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.