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 (%)
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%)
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.