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

RF INDUSTRIES (NQ: RFIL )

2.980 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2019 7.281 7.301 6.954 7.023 15,700 -0.18(-2.48%)
Sep 27, 2019 7.529 7.867 7.202 7.202 11,592 -0.35(-4.60%)
Sep 26, 2019 7.579 7.676 7.549 7.549 13,339 -0.10(-1.29%)
Sep 25, 2019 7.688 7.796 7.510 7.648 42,359 -0.12(-1.53%)
Sep 24, 2019 7.717 7.787 7.648 7.767 17,855 +0.05(+0.64%)
Sep 23, 2019 7.816 7.816 7.717 7.717 7,211 -0.18(-2.26%)
Sep 20, 2019 7.717 7.895 7.716 7.895 7,984 +0.12(+1.53%)
Sep 19, 2019 8.009 8.009 7.717 7.777 6,307 -0.12(-1.50%)
Sep 18, 2019 7.994 8.113 7.826 7.895 4,787 -0.21(-2.62%)
Sep 17, 2019 8.034 8.252 7.658 8.108 17,879 -0.18(-2.21%)
Sep 16, 2019 8.311 8.499 8.143 8.291 9,787 -0.15(-1.76%)
Sep 13, 2019 8.261 8.608 7.648 8.440 84,091 -0.22(-2.54%)
Sep 12, 2019 8.093 8.796 7.925 8.660 50,540 +0.62(+7.66%)
Sep 11, 2019 8.024 8.360 7.935 8.044 47,376 +0.03(+0.37%)
Sep 10, 2019 7.905 8.024 7.905 8.014 13,213 +0.10(+1.25%)
Sep 09, 2019 7.876 7.955 7.559 7.915 10,406 +0.10(+1.27%)
Sep 06, 2019 7.994 8.004 7.688 7.816 6,670 -0.11(-1.37%)
Sep 05, 2019 7.599 8.014 7.364 7.925 25,323 +0.21(+2.69%)
Sep 04, 2019 7.569 7.717 7.413 7.717 10,544 +0.12(+1.56%)
Sep 03, 2019 7.569 7.599 7.242 7.599 14,323 +0.06(+0.79%)
Aug 30, 2019 7.371 7.539 7.322 7.539 10,511 +0.12(+1.60%)
Aug 29, 2019 7.391 7.430 7.267 7.420 38,640 +0.00(+0.00%)
Aug 28, 2019 7.420 7.589 7.183 7.420 11,809 +0.04(+0.54%)
Aug 27, 2019 7.304 7.668 7.304 7.381 35,104 -0.10(-1.32%)
Aug 26, 2019 7.430 7.579 7.242 7.480 30,975 -0.11(-1.43%)
Aug 23, 2019 7.638 7.638 7.408 7.589 10,612 -0.05(-0.65%)
Aug 22, 2019 7.440 7.717 7.401 7.638 17,945 +0.16(+2.12%)
Aug 21, 2019 7.500 7.519 7.229 7.480 13,477 +0.14(+1.89%)
Aug 20, 2019 7.312 7.342 7.124 7.341 38,177 -0.00(-0.07%)
Aug 19, 2019 7.351 7.663 7.292 7.346 8,878 +0.06(+0.88%)
Aug 16, 2019 7.458 7.663 7.282 7.282 16,676 -0.35(-4.54%)
Aug 15, 2019 7.984 7.984 7.470 7.628 13,225 -0.24(-3.02%)
Aug 14, 2019 8.103 8.212 7.539 7.866 20,982 -0.29(-3.52%)
Aug 13, 2019 7.876 8.153 7.876 8.153 19,177 +0.30(+3.78%)
Aug 12, 2019 7.777 8.133 7.777 7.856 9,924 +0.08(+1.02%)
Aug 09, 2019 7.608 7.777 7.569 7.777 11,218 +0.19(+2.48%)
Aug 08, 2019 7.628 7.811 7.589 7.589 5,509 -0.01(-0.13%)
Aug 07, 2019 7.490 7.668 7.440 7.599 15,387 +0.07(+0.92%)
Aug 06, 2019 7.500 7.742 7.435 7.529 6,480 +0.03(+0.40%)
Aug 05, 2019 7.559 8.279 7.460 7.500 17,581 -0.12(-1.56%)
Aug 02, 2019 7.915 7.915 7.529 7.618 4,447 -0.30(-3.75%)
Aug 01, 2019 8.182 8.222 7.727 7.915 18,814 -0.22(-2.68%)
Jul 31, 2019 7.756 8.327 7.756 8.133 54,692 +0.24(+3.01%)
Jul 30, 2019 7.737 7.984 7.574 7.895 24,376 +0.18(+2.31%)
Jul 29, 2019 7.470 7.915 7.371 7.717 46,267 +0.23(+3.04%)
Jul 26, 2019 7.513 7.569 7.307 7.490 25,369 +0.16(+2.16%)
Jul 25, 2019 7.331 7.493 7.171 7.331 6,826 +0.00(+0.00%)
Jul 24, 2019 7.173 7.643 7.153 7.331 11,382 +0.16(+2.21%)
Jul 23, 2019 7.223 7.381 7.074 7.173 36,917 -0.04(-0.62%)
Jul 22, 2019 7.223 7.420 7.173 7.218 23,443 -0.01(-0.21%)
Jul 19, 2019 7.450 7.618 7.193 7.232 29,614 -0.19(-2.53%)
Jul 18, 2019 7.470 7.559 7.420 7.420 14,112 -0.11(-1.45%)
Jul 17, 2019 7.549 7.727 7.460 7.529 14,156 -0.02(-0.26%)
Jul 16, 2019 7.668 7.709 7.460 7.549 13,210 -0.02(-0.26%)
Jul 15, 2019 7.628 7.796 7.569 7.569 3,815 -0.11(-1.42%)
Jul 12, 2019 7.737 7.796 7.678 7.678 7,984 +0.00(+0.00%)
Jul 11, 2019 7.747 7.895 7.539 7.678 17,494 -0.07(-0.89%)
Jul 10, 2019 7.717 7.846 7.668 7.747 8,849 +0.03(+0.38%)
Jul 09, 2019 7.737 7.816 7.668 7.717 29,044 -0.13(-1.64%)
Jul 08, 2019 7.876 7.876 7.727 7.846 8,154 +0.09(+1.15%)
Jul 05, 2019 7.737 7.851 7.737 7.757 11,623 -0.14(-1.78%)
Jul 03, 2019 7.767 7.915 7.727 7.897 3,436 +0.15(+1.88%)
Jul 02, 2019 7.767 7.945 7.722 7.752 9,099 +0.04(+0.58%)
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.