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

RF INDUSTRIES (NQ: RFIL )

2.900 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 1, 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 28, 2023 4.050 4.110 4.050 4.055 2,737 +0.04(+1.12%)
Apr 27, 2023 4.000 4.019 4.000 4.010 9,081 -0.03(-0.74%)
Apr 26, 2023 4.030 4.040 4.030 4.040 8,156 -0.04(-0.98%)
Apr 25, 2023 4.110 4.137 4.070 4.080 3,187 -0.09(-2.16%)
Apr 24, 2023 4.100 4.245 4.040 4.170 1,661 +0.02(+0.48%)
Apr 21, 2023 4.160 4.160 4.060 4.150 7,180 -0.05(-1.19%)
Apr 20, 2023 4.200 4.325 4.140 4.200 3,531 +0.00(+0.00%)
Apr 19, 2023 4.190 4.330 4.190 4.200 3,051 +0.02(+0.48%)
Apr 18, 2023 4.350 4.580 4.150 4.180 42,317 -0.08(-1.88%)
Apr 17, 2023 4.270 4.300 4.260 4.260 2,543 +0.01(+0.24%)
Apr 14, 2023 4.440 4.480 4.250 4.250 2,872 +0.07(+1.55%)
Apr 13, 2023 4.250 4.250 3.970 4.185 2,966 -0.11(-2.45%)
Apr 12, 2023 4.100 4.590 4.100 4.290 24,697 +0.19(+4.63%)
Apr 11, 2023 4.250 4.418 4.022 4.100 50,267 -0.20(-4.65%)
Apr 10, 2023 4.390 4.391 4.300 4.300 4,974 -0.10(-2.27%)
Apr 06, 2023 4.310 4.400 4.302 4.400 2,806 +0.06(+1.38%)
Apr 05, 2023 4.340 4.388 4.300 4.340 7,257 -0.01(-0.23%)
Apr 04, 2023 4.310 4.538 4.310 4.350 3,904 +0.01(+0.23%)
Apr 03, 2023 4.310 4.410 4.310 4.340 2,607 -0.06(-1.36%)
Mar 31, 2023 4.220 4.420 4.200 4.400 30,103 +0.19(+4.51%)
Mar 30, 2023 4.220 4.260 4.150 4.210 8,098 -0.04(-0.94%)
Mar 29, 2023 4.250 4.278 4.250 4.250 1,459 +0.03(+0.71%)
Mar 28, 2023 4.110 4.220 4.110 4.220 6,618 +0.02(+0.37%)
Mar 27, 2023 4.280 4.280 4.170 4.205 3,972 -0.08(-1.76%)
Mar 24, 2023 4.200 4.280 4.180 4.280 3,988 +0.00(+0.00%)
Mar 23, 2023 4.200 4.280 4.200 4.280 1,795 +0.06(+1.42%)
Mar 22, 2023 4.280 4.280 4.050 4.220 8,619 -0.07(-1.63%)
Mar 21, 2023 4.230 4.350 4.230 4.290 7,149 +0.03(+0.70%)
Mar 20, 2023 4.200 4.270 4.150 4.260 14,491 +0.09(+2.16%)
Mar 17, 2023 4.170 4.250 4.075 4.170 9,705 -0.06(-1.42%)
Mar 16, 2023 4.060 4.230 3.938 4.230 21,313 +0.17(+4.19%)
Mar 15, 2023 4.070 4.105 4.000 4.060 58,336 -0.15(-3.56%)
Mar 14, 2023 4.500 4.500 4.140 4.210 75,859 -0.40(-8.68%)
Mar 13, 2023 4.650 4.672 4.520 4.610 30,078 -0.14(-2.95%)
Mar 10, 2023 4.750 4.750 4.650 4.750 6,038 -0.04(-0.84%)
Mar 09, 2023 4.980 4.980 4.760 4.790 7,588 -0.10(-2.04%)
Mar 08, 2023 4.820 4.913 4.800 4.890 8,441 +0.00(+0.00%)
Mar 07, 2023 4.826 4.983 4.800 4.890 4,768 -0.03(-0.61%)
Mar 06, 2023 4.970 4.990 4.850 4.920 5,440 -0.06(-1.20%)
Mar 03, 2023 4.940 5.000 4.940 4.980 28,884 +0.14(+2.89%)
Mar 02, 2023 4.964 4.964 4.750 4.840 12,114 -0.08(-1.63%)
Mar 01, 2023 4.990 5.160 4.920 4.920 4,231 -0.06(-1.20%)
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%)
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.