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, 2017 2.506 2.506 2.313 2.361 49,455 -0.10(-3.92%)
Oct 30, 2017 2.554 2.602 2.457 2.457 11,064 -0.05(-1.92%)
Oct 27, 2017 2.602 2.602 2.457 2.506 17,709 -0.10(-3.70%)
Oct 26, 2017 2.554 2.602 2.457 2.602 12,248 +0.10(+3.85%)
Oct 25, 2017 2.650 2.746 2.385 2.506 37,678 -0.10(-3.70%)
Oct 24, 2017 2.650 2.746 2.602 2.602 36,189 +0.05(+1.89%)
Oct 23, 2017 2.506 2.650 2.506 2.554 29,577 +0.00(+0.00%)
Oct 20, 2017 2.457 2.554 2.409 2.554 28,543 +0.10(+3.92%)
Oct 19, 2017 2.361 2.457 2.313 2.457 19,158 +0.14(+6.25%)
Oct 18, 2017 2.313 2.457 2.265 2.313 108,147 +0.05(+2.13%)
Oct 17, 2017 2.409 2.409 2.265 2.265 94,960 -0.10(-4.08%)
Oct 16, 2017 2.409 2.602 2.313 2.361 62,217 +0.05(+2.08%)
Oct 13, 2017 2.361 2.457 2.313 2.313 37,458 -0.05(-2.04%)
Oct 12, 2017 2.409 2.506 2.361 2.361 25,359 -0.05(-2.00%)
Oct 11, 2017 2.361 2.506 2.265 2.409 70,863 +0.02(+0.81%)
Oct 10, 2017 2.361 2.554 2.361 2.390 107,598 +0.03(+1.22%)
Oct 09, 2017 2.409 2.409 2.313 2.361 42,898 +0.00(+0.00%)
Oct 06, 2017 2.120 2.361 2.120 2.361 82,033 +0.19(+8.89%)
Oct 05, 2017 2.120 2.265 2.120 2.168 44,122 +0.00(+0.00%)
Oct 04, 2017 2.168 2.216 2.072 2.168 19,269 +0.05(+2.27%)
Oct 03, 2017 2.168 2.216 2.120 2.120 16,849 -0.10(-4.35%)
Oct 02, 2017 2.265 2.313 2.168 2.216 21,488 -0.05(-2.13%)
Sep 29, 2017 2.216 2.361 2.188 2.265 40,669 +0.09(+4.01%)
Sep 28, 2017 2.168 2.216 2.120 2.177 7,053 +0.03(+1.32%)
Sep 27, 2017 2.197 2.197 2.149 2.149 57,149 +0.00(+0.00%)
Sep 26, 2017 2.101 2.197 2.069 2.149 31,029 -0.05(-2.17%)
Sep 25, 2017 2.149 2.197 2.053 2.197 38,072 +0.05(+2.22%)
Sep 22, 2017 2.149 2.149 2.006 2.149 27,317 +0.05(+2.27%)
Sep 21, 2017 2.149 2.149 2.101 2.101 9,353 -0.05(-2.22%)
Sep 20, 2017 2.244 2.244 2.149 2.149 8,216 -0.05(-2.17%)
Sep 19, 2017 2.101 2.292 2.101 2.197 87,778 +0.10(+4.55%)
Sep 18, 2017 2.070 2.197 2.010 2.101 40,544 +0.05(+2.33%)
Sep 15, 2017 2.149 2.197 2.053 2.053 39,174 -0.07(-3.15%)
Sep 14, 2017 1.915 2.149 1.915 2.120 95,756 +0.21(+11.00%)
Sep 13, 2017 1.910 2.053 1.905 1.910 63,268 +0.00(+0.00%)
Sep 12, 2017 1.767 1.910 1.767 1.910 149,335 +0.24(+14.29%)
Sep 11, 2017 1.719 1.767 1.671 1.671 17,399 -0.05(-2.78%)
Sep 08, 2017 1.767 1.767 1.719 1.719 5,603 +0.00(+0.00%)
Sep 07, 2017 1.767 1.767 1.719 1.719 3,439 +0.00(+0.00%)
Sep 06, 2017 1.719 1.815 1.719 1.719 18,516 -0.05(-2.70%)
Sep 05, 2017 1.767 1.767 1.719 1.767 5,957 +0.04(+2.24%)
Sep 01, 2017 1.767 1.719 1.728 4,040 +0.01(+0.52%)
Aug 31, 2017 1.767 1.815 1.719 1.719 8,610 -0.05(-2.70%)
Aug 30, 2017 1.719 1.767 1.719 1.767 3,760 +0.02(+1.37%)
Aug 29, 2017 1.762 1.762 1.719 1.743 6,922 +0.02(+1.39%)
Aug 28, 2017 1.719 1.767 1.719 1.719 11,973 +0.00(+0.00%)
Aug 25, 2017 1.719 1.719 1.719 1.719 471 -0.00(-0.28%)
Aug 24, 2017 1.815 1.815 1.724 1.724 2,714 -0.02(-1.19%)
Aug 23, 2017 1.719 1.760 1.719 1.745 11,338 +0.02(+1.21%)
Aug 22, 2017 1.719 1.767 1.719 1.724 6,111 +0.00(+0.28%)
Aug 21, 2017 1.719 1.767 1.719 1.719 9,921 -0.05(-2.70%)
Aug 18, 2017 1.815 1.815 1.719 1.767 7,238 +0.05(+2.78%)
Aug 17, 2017 1.815 1.815 1.719 1.719 458 -0.10(-5.26%)
Aug 16, 2017 1.767 1.815 1.719 1.815 25,891 +0.10(+5.56%)
Aug 15, 2017 1.767 1.767 1.719 1.719 9,773 -0.02(-1.37%)
Aug 14, 2017 1.767 1.862 1.719 1.743 41,638 -0.07(-3.95%)
Aug 11, 2017 1.862 1.862 1.719 1.815 45,969 +0.00(+0.00%)
Aug 10, 2017 1.862 1.862 1.767 1.815 13,252 +0.00(+0.00%)
Aug 09, 2017 1.815 1.862 1.767 1.815 53,148 +0.05(+2.70%)
Aug 08, 2017 1.767 1.767 1.719 1.767 750 +0.00(+0.00%)
Aug 07, 2017 1.815 1.815 1.719 1.767 3,154 -0.05(-2.63%)
Aug 04, 2017 1.767 1.815 1.767 1.815 4,906 +0.05(+2.70%)
Aug 03, 2017 1.767 1.815 1.719 1.767 6,467 -0.05(-2.63%)
Aug 02, 2017 1.767 1.815 1.719 1.815 37,256 +0.02(+1.33%)
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.