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

RF INDUSTRIES (NQ: RFIL )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 4.920 5.102 4.920 4.980 11,878 -0.07(-1.39%)
Feb 27, 2023 5.050 5.135 5.050 5.050 3,935 +0.00(+0.00%)
Feb 24, 2023 5.050 5.140 5.050 5.050 2,797 -0.11(-2.13%)
Feb 23, 2023 5.180 5.192 5.050 5.160 3,693 +0.03(+0.58%)
Feb 22, 2023 5.230 5.350 5.115 5.130 16,849 -0.06(-1.16%)
Feb 21, 2023 5.260 5.370 5.190 5.190 11,780 -0.17(-3.26%)
Feb 17, 2023 5.340 5.490 5.300 5.365 1,264 -0.04(-0.65%)
Feb 16, 2023 5.400 5.400 5.400 5.400 454 +0.13(+2.47%)
Feb 15, 2023 5.300 5.460 5.270 5.270 8,675 -0.18(-3.30%)
Feb 14, 2023 5.500 5.500 5.353 5.450 5,203 -0.05(-0.91%)
Feb 13, 2023 5.350 5.500 5.265 5.500 13,406 +0.12(+2.23%)
Feb 10, 2023 5.380 5.380 5.380 5.380 1,253 +0.11(+2.09%)
Feb 09, 2023 5.300 5.345 5.260 5.270 10,117 -0.06(-1.13%)
Feb 08, 2023 5.420 5.420 5.280 5.330 6,390 +0.02(+0.38%)
Feb 07, 2023 5.395 5.395 5.300 5.310 2,157 +0.00(+0.00%)
Feb 06, 2023 5.340 5.480 5.300 5.310 863 -0.03(-0.56%)
Feb 03, 2023 5.270 5.400 5.270 5.340 3,407 +0.08(+1.52%)
Feb 02, 2023 5.350 5.350 5.190 5.260 225,343 -0.09(-1.68%)
Feb 01, 2023 5.370 5.450 5.282 5.350 6,175 +0.03(+0.56%)
Jan 31, 2023 5.230 5.390 5.220 5.320 4,288 +0.06(+1.14%)
Jan 30, 2023 5.210 5.292 5.200 5.260 4,110 +0.07(+1.35%)
Jan 27, 2023 5.210 5.297 5.190 5.190 7,529 -0.13(-2.44%)
Jan 26, 2023 5.250 5.387 5.190 5.320 4,889 -0.02(-0.37%)
Jan 25, 2023 5.250 5.340 5.250 5.340 2,390 +0.08(+1.52%)
Jan 24, 2023 5.280 5.382 5.250 5.260 2,582 +0.03(+0.57%)
Jan 23, 2023 5.270 5.530 5.160 5.230 288,560 -0.15(-2.79%)
Jan 20, 2023 5.310 5.430 5.310 5.380 5,230 +0.11(+2.09%)
Jan 19, 2023 5.430 5.430 5.270 5.270 3,754 -0.09(-1.68%)
Jan 18, 2023 5.505 5.505 5.360 5.360 6,512 -0.16(-2.90%)
Jan 17, 2023 5.780 5.780 5.420 5.520 8,460 -0.36(-6.12%)
Jan 13, 2023 5.850 5.930 5.510 5.880 28,477 +0.10(+1.73%)
Jan 12, 2023 5.610 5.860 5.302 5.780 37,755 +0.19(+3.40%)
Jan 11, 2023 5.520 5.610 5.325 5.590 12,310 +0.13(+2.37%)
Jan 10, 2023 5.610 5.610 5.250 5.461 4,277 -0.08(-1.39%)
Jan 09, 2023 5.380 5.539 5.380 5.537 4,600 +0.03(+0.63%)
Jan 06, 2023 5.350 5.503 5.120 5.503 1,710 +0.16(+3.05%)
Jan 05, 2023 5.400 5.735 5.340 5.340 10,531 +0.00(+0.00%)
Jan 04, 2023 5.120 5.340 5.110 5.340 15,616 +0.23(+4.50%)
Jan 03, 2023 5.163 5.180 5.100 5.110 6,594 -0.03(-0.58%)
Dec 30, 2022 5.143 5.143 5.100 5.140 5,464 +0.04(+0.78%)
Dec 29, 2022 5.112 5.180 5.100 5.100 9,522 -0.04(-0.87%)
Dec 28, 2022 5.100 5.155 5.100 5.145 7,104 +0.02(+0.41%)
Dec 27, 2022 5.071 5.160 5.071 5.124 5,006 -0.03(-0.50%)
Dec 23, 2022 5.010 5.150 5.010 5.150 4,155 +0.09(+1.78%)
Dec 22, 2022 5.160 5.170 4.960 5.060 6,964 +0.16(+3.27%)
Dec 21, 2022 4.900 5.150 4.880 4.900 3,484 -0.15(-2.97%)
Dec 20, 2022 5.020 5.110 4.985 5.050 19,007 +0.01(+0.20%)
Dec 19, 2022 5.040 5.040 5.040 5.040 1,352 -0.10(-1.95%)
Dec 16, 2022 5.110 5.140 5.110 5.140 6,021 +0.09(+1.78%)
Dec 15, 2022 5.030 5.050 5.030 5.050 8,803 +0.00(+0.00%)
Dec 14, 2022 5.100 5.170 5.020 5.050 8,396 -0.11(-2.13%)
Dec 13, 2022 5.150 5.180 5.095 5.160 4,217 +0.06(+1.18%)
Dec 12, 2022 5.190 5.190 5.100 5.100 3,183 -0.10(-1.92%)
Dec 09, 2022 5.040 5.210 5.040 5.200 940 +0.09(+1.76%)
Dec 08, 2022 5.100 5.230 5.030 5.110 6,640 +0.01(+0.20%)
Dec 07, 2022 5.100 5.129 5.100 5.100 980 -0.03(-0.58%)
Dec 06, 2022 5.100 5.200 5.100 5.130 4,274 +0.05(+0.98%)
Dec 05, 2022 5.170 5.200 5.070 5.080 3,955 -0.15(-2.87%)
Dec 02, 2022 5.240 5.240 5.230 5.230 1,307 +0.00(+0.00%)
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.