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 (%)
Oct 31, 2003 1.247 1.273 1.240 1.273 15,208 +0.01(+0.51%)
Oct 30, 2003 1.308 1.266 1.266 1.266 2,483 -0.04(-3.20%)
Oct 29, 2003 1.244 1.347 1.244 1.308 5,897 +0.07(+6.01%)
Oct 28, 2003 1.366 1.366 1.234 1.234 4,345 -0.12(-8.81%)
Oct 27, 2003 1.334 1.353 1.334 1.353 4,655 +0.02(+1.20%)
Oct 24, 2003 1.337 1.337 1.337 1.337 310 -0.01(-0.50%)
Oct 23, 2003 1.385 1.389 1.344 1.344 4,966 -0.11(-7.31%)
Oct 22, 2003 1.447 1.450 1.447 1.450 2,793 +0.08(+5.61%)
Oct 21, 2003 1.395 1.419 1.369 1.373 5,586 -0.02(-1.37%)
Oct 20, 2003 1.363 1.418 1.289 1.392 13,036 -0.06(-4.00%)
Oct 17, 2003 1.334 1.450 1.298 1.450 16,760 +0.07(+4.89%)
Oct 16, 2003 1.382 1.382 1.382 1.382 931 +0.00(+0.00%)
Oct 15, 2003 1.379 1.385 1.376 1.382 9,621 -0.01(-0.95%)
Oct 14, 2003 1.353 1.450 1.331 1.395 21,447 -0.00(-0.21%)
Oct 13, 2003 1.321 1.418 1.276 1.398 49,040 +0.07(+5.60%)
Oct 10, 2003 1.353 1.372 1.305 1.324 14,588 +0.00(+0.00%)
Oct 09, 2003 1.282 1.369 1.282 1.324 42,833 +0.04(+2.75%)
Oct 08, 2003 1.263 1.289 1.234 1.289 32,000 +0.02(+1.27%)
Oct 07, 2003 1.266 1.292 1.266 1.273 74,492 -0.02(-1.25%)
Oct 06, 2003 1.234 1.289 1.234 1.289 5,276 -0.01(-0.99%)
Oct 03, 2003 1.231 1.353 1.231 1.302 25,451 +0.01(+1.00%)
Oct 02, 2003 1.276 1.289 1.211 1.289 14,898 +0.00(+0.00%)
Oct 01, 2003 1.260 1.289 1.240 1.289 8,659 +0.03(+2.30%)
Sep 30, 2003 1.172 1.263 1.172 1.260 18,623 +0.07(+5.65%)
Sep 29, 2003 1.289 1.289 1.169 1.192 7,759 -0.03(-2.63%)
Sep 26, 2003 1.225 1.225 1.225 1.225 1,551 -0.04(-3.06%)
Sep 25, 2003 1.266 1.289 1.237 1.263 13,967 +0.03(+2.11%)
Sep 24, 2003 1.289 1.237 1.234 1.237 27,624 -0.05(-4.00%)
Sep 23, 2003 1.260 1.289 1.215 1.289 28,555 +0.08(+6.38%)
Sep 22, 2003 1.263 1.286 1.211 1.211 7,759 -0.05(-4.11%)
Sep 19, 2003 1.266 1.308 1.263 1.263 6,828 +0.00(+0.00%)
Sep 18, 2003 1.292 1.292 1.263 1.263 9,932 -0.03(-2.22%)
Sep 17, 2003 1.240 1.302 1.240 1.292 8,690 +0.04(+3.09%)
Sep 16, 2003 1.257 1.312 1.250 1.253 20,175 -0.04(-2.99%)
Sep 15, 2003 1.347 1.353 1.234 1.292 32,900 -0.05(-3.61%)
Sep 12, 2003 1.257 1.340 1.257 1.340 25,141 +0.06(+4.79%)
Sep 11, 2003 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Sep 10, 2003 1.189 1.286 1.189 1.279 12,105 -0.01(-0.60%)
Sep 09, 2003 1.189 1.318 1.189 1.287 48,109 -0.03(-2.35%)
Sep 08, 2003 1.305 1.424 1.257 1.318 113,600 +0.05(+3.54%)
Sep 05, 2003 1.263 1.273 1.144 1.273 17,071 +0.00(+0.00%)
Sep 04, 2003 1.221 1.273 1.157 1.273 8,070 +0.01(+0.51%)
Sep 03, 2003 1.173 1.266 1.144 1.266 27,934 +0.11(+9.47%)
Sep 02, 2003 1.176 1.176 1.153 1.157 3,724 -0.04(-3.49%)
Aug 29, 2003 1.176 1.205 1.176 1.199 6,207 +0.05(+3.91%)
Aug 28, 2003 1.160 1.179 1.153 1.153 2,172 -0.02(-1.94%)
Aug 27, 2003 1.176 1.176 1.176 1.176 310 -0.02(-1.32%)
Aug 26, 2003 1.234 1.234 1.192 1.192 8,380 -0.08(-6.33%)
Aug 25, 2003 1.273 1.273 1.273 1.273 0 +0.00(+0.00%)
Aug 22, 2003 1.196 1.321 1.192 1.273 31,038 +0.07(+5.61%)
Aug 21, 2003 1.205 1.205 1.205 1.205 931 -0.02(-1.58%)
Aug 20, 2003 1.089 1.240 1.089 1.224 16,450 +0.03(+2.15%)
Aug 19, 2003 1.189 1.240 1.134 1.199 16,140 -0.01(-1.06%)
Aug 18, 2003 1.208 1.211 1.208 1.211 2,793 -0.01(-1.05%)
Aug 15, 2003 1.189 1.224 1.186 1.224 931 -0.02(-1.30%)
Aug 14, 2003 1.244 1.244 1.240 1.240 4,655 +0.04(+3.19%)
Aug 13, 2003 1.208 1.244 1.202 1.202 31,038 +0.02(+1.94%)
Aug 12, 2003 1.163 1.195 1.163 1.179 17,071 -0.03(-2.40%)
Aug 11, 2003 1.189 1.208 1.143 1.208 11,173 +0.01(+0.54%)
Aug 08, 2003 1.112 1.202 1.108 1.202 28,245 +0.07(+6.57%)
Aug 07, 2003 1.105 1.128 1.079 1.128 51,834 +0.02(+1.74%)
Aug 06, 2003 1.079 1.109 1.079 1.108 25,141 +0.03(+2.69%)
Aug 05, 2003 1.063 1.079 1.063 1.079 17,691 -0.05(-4.29%)
Aug 04, 2003 1.115 1.208 1.112 1.128 40,970 +0.02(+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.