Skip to main content

RF INDUSTRIES (NQ: RFIL )

4.340 +0.120 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 4.250 4.340 4.180 4.340 17,990 +0.12(+2.84%)
Jul 11, 2024 4.280 4.340 4.140 4.220 29,000 -0.03(-0.71%)
Jul 10, 2024 4.160 4.280 3.800 4.250 143,003 +0.16(+3.91%)
Jul 09, 2024 4.110 4.160 3.790 4.090 100,903 +0.07(+1.74%)
Jul 08, 2024 3.870 4.070 3.860 4.020 30,950 +0.16(+4.15%)
Jul 05, 2024 3.600 3.860 3.590 3.860 34,488 +0.16(+4.32%)
Jul 03, 2024 3.700 3.700 3.700 3.700 708 +0.05(+1.37%)
Jul 02, 2024 3.720 3.720 3.580 3.650 4,867 -0.05(-1.35%)
Jul 01, 2024 3.500 3.740 3.500 3.700 51,476 +0.21(+6.02%)
Jun 28, 2024 3.490 3.490 3.450 3.490 2,749 +0.02(+0.58%)
Jun 27, 2024 3.400 3.470 3.380 3.470 6,287 +0.05(+1.46%)
Jun 26, 2024 3.400 3.450 3.360 3.420 2,534 +0.05(+1.48%)
Jun 25, 2024 3.390 3.390 3.330 3.370 1,207 -0.05(-1.46%)
Jun 24, 2024 3.470 3.470 3.401 3.420 7,397 +0.03(+0.88%)
Jun 21, 2024 3.300 3.460 3.300 3.390 18,876 +0.07(+2.11%)
Jun 20, 2024 3.400 3.420 3.220 3.320 15,792 -0.06(-1.78%)
Jun 18, 2024 3.410 3.470 3.380 3.380 2,942 -0.03(-0.88%)
Jun 17, 2024 3.400 3.480 3.380 3.410 12,761 +0.06(+1.79%)
Jun 14, 2024 3.210 3.480 3.210 3.350 80,314 +0.15(+4.69%)
Jun 13, 2024 3.240 3.250 3.150 3.200 9,182 +0.05(+1.59%)
Jun 12, 2024 3.260 3.260 3.150 3.150 7,504 +0.00(+0.00%)
Jun 11, 2024 3.150 3.260 3.150 3.150 25,009 +0.00(+0.00%)
Jun 10, 2024 3.230 3.260 3.150 3.150 6,213 -0.08(-2.33%)
Jun 07, 2024 3.150 3.225 3.150 3.225 921 +0.02(+0.78%)
Jun 06, 2024 3.180 3.200 3.180 3.200 17,444 +0.02(+0.59%)
Jun 05, 2024 3.185 3.185 3.180 3.181 838 -0.01(-0.28%)
Jun 03, 2024 3.190 217 -0.02(-0.62%)
May 31, 2024 3.190 3.240 3.190 3.210 4,182 +0.04(+1.26%)
May 30, 2024 3.170 3.200 3.166 3.170 2,071 +0.00(+0.13%)
May 29, 2024 3.150 3.170 3.150 3.166 1,831 -0.05(-1.68%)
May 28, 2024 3.250 3.250 3.165 3.220 9,068 +0.03(+0.94%)
May 24, 2024 3.180 3.190 3.180 3.190 3,753 +0.01(+0.32%)
May 23, 2024 3.151 3.180 3.150 3.180 11,096 +0.07(+2.25%)
May 22, 2024 3.090 3.190 3.090 3.110 5,838 -0.01(-0.32%)
May 21, 2024 3.000 3.140 3.000 3.120 56,712 +0.19(+6.48%)
May 20, 2024 3.000 3.027 2.927 2.930 18,013 -0.03(-1.01%)
May 17, 2024 2.920 3.020 2.920 2.960 7,741 -0.02(-0.67%)
May 16, 2024 3.000 3.045 2.920 2.980 8,792 +0.01(+0.34%)
May 15, 2024 2.930 3.000 2.930 2.970 2,289 -0.01(-0.34%)
May 14, 2024 2.990 3.050 2.970 2.980 10,694 +0.04(+1.36%)
May 13, 2024 2.880 3.011 2.880 2.940 1,470 -0.01(-0.34%)
May 10, 2024 2.980 3.029 2.950 2.950 6,690 -0.06(-1.99%)
May 09, 2024 2.970 3.010 2.900 3.010 2,566 +0.03(+1.01%)
May 08, 2024 2.990 3.040 2.970 2.980 15,239 +0.08(+2.76%)
May 07, 2024 2.980 2.985 2.900 2.900 3,834 +0.00(+0.00%)
May 06, 2024 2.950 2.950 2.900 2.900 6,633 -0.05(-1.69%)
May 03, 2024 2.910 2.990 2.910 2.950 2,872 +0.05(+1.72%)
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.