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, 2022 5.540 5.620 5.390 5.410 13,495 -0.29(-5.09%)
Oct 28, 2022 5.330 5.850 5.220 5.700 45,185 +0.37(+6.94%)
Oct 27, 2022 5.241 5.350 5.241 5.330 8,968 +0.02(+0.38%)
Oct 26, 2022 5.210 5.330 5.210 5.310 3,139 +0.10(+1.92%)
Oct 25, 2022 5.200 5.280 5.180 5.210 8,252 +0.00(+0.00%)
Oct 24, 2022 5.320 5.320 5.210 5.210 4,776 +0.02(+0.39%)
Oct 21, 2022 5.190 5.251 5.190 5.190 1,817 -0.08(-1.52%)
Oct 20, 2022 5.330 5.330 5.200 5.270 2,213 -0.03(-0.57%)
Oct 19, 2022 5.210 5.453 5.210 5.300 5,206 -0.04(-0.75%)
Oct 18, 2022 5.420 5.475 5.320 5.340 1,650 -0.01(-0.19%)
Oct 17, 2022 5.400 5.460 5.350 5.350 2,743 -0.07(-1.29%)
Oct 14, 2022 5.260 5.753 5.260 5.420 1,954 +0.01(+0.18%)
Oct 13, 2022 5.130 5.410 5.100 5.410 8,702 +0.17(+3.24%)
Oct 12, 2022 5.380 5.456 5.170 5.240 3,341 -0.09(-1.69%)
Oct 11, 2022 5.270 5.520 5.160 5.330 10,207 -0.10(-1.84%)
Oct 10, 2022 5.510 5.510 5.190 5.430 3,717 -0.05(-0.91%)
Oct 07, 2022 5.480 5.500 5.460 5.480 1,924 -0.20(-3.52%)
Oct 06, 2022 5.670 5.690 5.670 5.680 3,495 +0.01(+0.18%)
Oct 05, 2022 5.735 5.735 5.670 5.670 2,353 -0.08(-1.39%)
Oct 04, 2022 5.820 6.000 5.729 5.750 11,069 -0.15(-2.54%)
Oct 03, 2022 5.425 5.900 5.425 5.900 10,949 +0.15(+2.61%)
Sep 30, 2022 5.550 5.777 5.550 5.750 9,410 +0.06(+1.05%)
Sep 29, 2022 6.080 6.090 5.600 5.690 4,999 +0.01(+0.18%)
Sep 28, 2022 5.200 5.880 5.170 5.680 10,775 +0.03(+0.53%)
Sep 27, 2022 5.670 5.670 5.610 5.650 6,671 +0.05(+0.89%)
Sep 26, 2022 5.800 5.850 5.580 5.600 12,060 -0.22(-3.78%)
Sep 23, 2022 5.900 5.900 5.750 5.820 16,442 -0.08(-1.38%)
Sep 22, 2022 5.980 5.980 5.770 5.902 13,753 -0.08(-1.31%)
Sep 21, 2022 6.115 6.115 5.950 5.980 6,775 -0.20(-3.24%)
Sep 20, 2022 6.160 6.320 6.100 6.180 6,141 -0.09(-1.44%)
Sep 19, 2022 6.300 6.300 6.110 6.270 9,190 -0.08(-1.26%)
Sep 16, 2022 6.280 6.350 6.210 6.350 35,489 -0.09(-1.40%)
Sep 15, 2022 6.570 6.750 6.310 6.440 39,387 -0.51(-7.34%)
Sep 14, 2022 6.900 7.100 6.670 6.950 62,217 +0.10(+1.46%)
Sep 13, 2022 6.841 6.850 6.730 6.850 2,519 -0.03(-0.44%)
Sep 12, 2022 6.950 7.050 6.740 6.880 6,769 +0.09(+1.33%)
Sep 09, 2022 6.680 6.800 6.620 6.790 4,944 +0.11(+1.65%)
Sep 08, 2022 6.630 6.690 6.600 6.680 7,559 -0.04(-0.60%)
Sep 07, 2022 6.830 6.890 6.720 6.720 7,884 -0.09(-1.32%)
Sep 06, 2022 6.810 6.957 6.810 6.810 9,859 +0.00(+0.00%)
Sep 02, 2022 6.803 6.901 6.803 6.810 1,198 +0.01(+0.15%)
Sep 01, 2022 6.945 6.945 6.800 6.800 780 -0.17(-2.44%)
Aug 31, 2022 7.060 7.060 6.860 6.970 3,559 +0.07(+1.01%)
Aug 30, 2022 6.900 6.990 6.900 6.900 5,529 +0.05(+0.73%)
Aug 29, 2022 6.850 6.850 6.750 6.850 2,397 +0.01(+0.17%)
Aug 26, 2022 6.850 6.980 6.820 6.838 4,505 -0.03(-0.46%)
Aug 25, 2022 7.000 7.000 6.670 6.870 14,624 -0.15(-2.16%)
Aug 24, 2022 7.050 7.050 6.930 7.022 6,813 +0.01(+0.17%)
Aug 23, 2022 7.170 7.170 7.010 7.010 3,218 -0.07(-1.03%)
Aug 22, 2022 6.980 7.083 6.980 7.083 4,337 +0.00(+0.02%)
Aug 19, 2022 6.980 7.140 6.980 7.081 1,702 -0.02(-0.26%)
Aug 18, 2022 7.125 7.165 7.000 7.100 4,792 +0.08(+1.14%)
Aug 17, 2022 7.285 7.285 6.920 7.020 19,047 -0.29(-3.97%)
Aug 16, 2022 7.300 7.350 7.300 7.310 4,715 +0.01(+0.14%)
Aug 15, 2022 7.005 7.421 7.001 7.300 33,874 +0.45(+6.57%)
Aug 12, 2022 6.990 7.143 6.840 6.850 7,836 -0.23(-3.25%)
Aug 11, 2022 6.820 7.250 6.820 7.080 25,445 +0.30(+4.42%)
Aug 10, 2022 6.760 6.800 6.690 6.780 10,848 +0.02(+0.30%)
Aug 09, 2022 6.660 6.760 6.660 6.760 3,308 -0.17(-2.44%)
Aug 08, 2022 6.750 6.929 6.750 6.929 10,587 +0.19(+2.80%)
Aug 05, 2022 6.820 6.820 6.663 6.740 3,675 -0.08(-1.17%)
Aug 04, 2022 6.750 6.820 6.700 6.820 6,780 +0.05(+0.74%)
Aug 03, 2022 6.750 6.968 6.670 6.770 6,876 -0.01(-0.15%)
Aug 02, 2022 6.860 6.860 6.780 6.780 3,475 +0.05(+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.