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

RF INDUSTRIES (NQ: RFIL )

2.980 UNCHANGED
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, 2014 3.756 3.756 3.723 3.740 9,184 +0.02(+0.67%)
Oct 30, 2014 3.723 3.756 3.707 3.715 10,251 -0.02(-0.44%)
Oct 29, 2014 3.740 3.773 3.707 3.731 9,023 -0.06(-1.53%)
Oct 28, 2014 3.806 3.847 3.756 3.789 32,272 -0.02(-0.65%)
Oct 27, 2014 3.880 3.822 3.682 3.814 47,374 -0.01(-0.22%)
Oct 24, 2014 3.797 3.971 3.797 3.822 4,875 +0.02(+0.43%)
Oct 23, 2014 3.880 3.897 3.797 3.806 37,041 +0.01(+0.22%)
Oct 22, 2014 4.020 4.020 3.797 3.797 9,290 -0.25(-6.12%)
Oct 21, 2014 4.119 4.119 3.987 4.045 8,802 -0.04(-1.01%)
Oct 20, 2014 3.872 4.111 3.872 4.086 41,208 +0.21(+5.54%)
Oct 17, 2014 3.839 3.921 3.822 3.872 29,588 +0.12(+3.08%)
Oct 16, 2014 3.649 3.797 3.649 3.756 29,407 +0.01(+0.22%)
Oct 15, 2014 3.698 3.747 3.657 3.748 62,669 +0.08(+2.25%)
Oct 14, 2014 3.674 3.756 3.665 3.665 46,477 -0.01(-0.22%)
Oct 13, 2014 3.731 3.740 3.674 3.674 46,486 -0.07(-1.77%)
Oct 10, 2014 3.756 3.773 3.711 3.740 33,563 +0.01(+0.22%)
Oct 09, 2014 3.797 3.855 3.731 3.731 10,549 -0.04(-1.09%)
Oct 08, 2014 3.698 3.773 3.693 3.773 24,240 +0.10(+2.70%)
Oct 07, 2014 3.715 3.715 3.674 3.674 33,986 -0.07(-1.77%)
Oct 06, 2014 3.814 3.814 3.682 3.740 39,241 -0.08(-2.16%)
Oct 03, 2014 3.785 3.839 3.756 3.822 29,426 +0.06(+1.54%)
Oct 02, 2014 3.872 3.872 3.756 3.764 45,538 -0.10(-2.56%)
Oct 01, 2014 3.954 3.954 3.864 3.864 33,583 -0.21(-5.07%)
Sep 30, 2014 3.936 4.070 3.880 4.070 20,374 +0.12(+3.14%)
Sep 29, 2014 3.946 3.975 3.864 3.946 47,469 -0.01(-0.21%)
Sep 26, 2014 4.004 4.086 3.888 3.954 28,427 -0.03(-0.83%)
Sep 25, 2014 4.004 4.061 3.987 3.987 19,479 -0.02(-0.41%)
Sep 24, 2014 4.036 4.052 4.004 4.004 34,562 -0.07(-1.60%)
Sep 23, 2014 4.004 4.069 3.995 4.069 42,817 +0.05(+1.21%)
Sep 22, 2014 4.191 4.191 4.004 4.020 93,460 -0.19(-4.45%)
Sep 19, 2014 4.231 4.240 4.166 4.207 62,961 -0.02(-0.58%)
Sep 18, 2014 4.248 4.272 4.231 4.231 30,734 -0.04(-0.95%)
Sep 17, 2014 4.231 4.272 4.231 4.272 11,876 +0.05(+1.16%)
Sep 16, 2014 4.321 4.337 4.223 4.223 47,178 -0.11(-2.63%)
Sep 15, 2014 4.288 4.370 4.288 4.337 32,733 +0.01(+0.22%)
Sep 12, 2014 4.345 4.370 4.313 4.328 60,618 -0.06(-1.33%)
Sep 11, 2014 4.370 4.469 4.353 4.386 52,477 -0.01(-0.19%)
Sep 10, 2014 4.419 4.426 4.370 4.394 39,776 -0.03(-0.74%)
Sep 09, 2014 4.435 4.467 4.394 4.427 5,136 -0.04(-0.91%)
Sep 08, 2014 4.394 4.467 4.386 4.467 13,405 +0.07(+1.67%)
Sep 05, 2014 4.410 4.488 4.362 4.394 27,412 -0.01(-0.18%)
Sep 04, 2014 4.467 4.476 4.402 4.402 9,215 -0.07(-1.64%)
Sep 03, 2014 4.508 4.508 4.459 4.476 15,892 -0.02(-0.54%)
Sep 02, 2014 4.459 4.557 4.459 4.500 12,544 -0.02(-0.36%)
Aug 29, 2014 4.410 4.516 4.516 4.516 14,132 +0.11(+2.40%)
Aug 28, 2014 4.402 4.435 4.378 4.410 7,324 +0.03(+0.74%)
Aug 27, 2014 4.410 4.410 4.378 4.378 11,749 -0.06(-1.28%)
Aug 26, 2014 4.402 4.459 4.358 4.435 11,490 +0.04(+0.93%)
Aug 25, 2014 4.337 4.476 4.321 4.394 36,332 +0.06(+1.31%)
Aug 22, 2014 4.402 4.402 4.321 4.337 11,157 -0.04(-0.93%)
Aug 21, 2014 4.321 4.410 4.280 4.378 24,779 +0.07(+1.70%)
Aug 20, 2014 4.240 4.345 4.240 4.305 37,282 -0.03(-0.75%)
Aug 19, 2014 4.354 4.362 4.329 4.337 20,892 -0.02(-0.56%)
Aug 18, 2014 4.402 4.402 4.329 4.362 15,653 -0.04(-0.92%)
Aug 15, 2014 4.223 4.402 4.199 4.402 38,487 +0.17(+4.04%)
Aug 14, 2014 4.207 4.233 4.207 4.231 11,914 +0.00(+0.00%)
Aug 13, 2014 4.231 4.297 4.218 4.231 7,901 +0.01(+0.19%)
Aug 12, 2014 4.248 4.256 4.248 4.223 18,229 -0.02(-0.57%)
Aug 11, 2014 4.272 4.321 4.215 4.248 25,648 -0.07(-1.51%)
Aug 08, 2014 4.280 4.280 4.248 4.313 14,886 +0.03(+0.76%)
Aug 07, 2014 4.313 4.435 4.280 4.280 5,091 +0.01(+0.19%)
Aug 06, 2014 4.337 4.337 4.265 4.272 11,496 -0.08(-1.87%)
Aug 05, 2014 4.370 4.450 4.248 4.354 9,253 -0.07(-1.47%)
Aug 04, 2014 4.427 4.427 4.337 4.419 17,307 +0.03(+0.74%)
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.