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

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 1.311 1.353 1.257 1.353 88,217 -0.00(-0.00%)
Feb 26, 2009 1.292 1.353 1.289 1.353 10,534 +0.01(+0.48%)
Feb 25, 2009 1.315 1.418 1.315 1.347 11,878 -0.01(-0.48%)
Feb 24, 2009 1.418 1.418 1.331 1.353 11,484 +0.03(+2.19%)
Feb 23, 2009 1.360 1.430 1.324 1.324 16,515 -0.01(-0.89%)
Feb 20, 2009 1.363 1.363 1.315 1.336 9,147 +0.01(+0.84%)
Feb 19, 2009 1.353 1.353 1.318 1.325 13,439 +0.00(+0.31%)
Feb 18, 2009 1.327 1.353 1.321 1.321 12,105 +0.00(+0.24%)
Feb 17, 2009 1.289 1.363 1.289 1.318 26,581 +0.03(+2.25%)
Feb 13, 2009 1.337 1.337 1.289 1.289 25,197 -0.05(-3.44%)
Feb 12, 2009 1.335 1.337 1.308 1.335 15,829 +0.03(+2.28%)
Feb 11, 2009 1.334 1.334 1.305 1.305 8,070 +0.00(+0.00%)
Feb 10, 2009 1.289 1.321 1.289 1.305 13,362 -0.03(-2.41%)
Feb 09, 2009 1.321 1.337 1.321 1.337 5,239 -0.01(-0.95%)
Feb 06, 2009 1.321 1.350 1.321 1.350 19,718 +0.03(+2.19%)
Feb 05, 2009 1.321 1.321 1.321 1.321 1,551 -0.03(-2.53%)
Feb 04, 2009 1.327 1.355 1.327 1.355 6,207 +0.03(+2.35%)
Feb 03, 2009 1.324 1.363 1.289 1.324 35,694 +0.00(+0.24%)
Feb 02, 2009 1.318 1.321 1.318 1.321 1,952 -0.03(-1.91%)
Jan 30, 2009 1.321 1.347 1.289 1.347 6,828 +0.04(+2.96%)
Jan 29, 2009 1.240 1.321 1.240 1.308 79,262 +0.12(+9.73%)
Jan 28, 2009 1.157 1.192 1.134 1.192 6,207 +0.03(+2.78%)
Jan 27, 2009 1.160 1.160 1.118 1.160 48,212 +0.02(+1.41%)
Jan 26, 2009 1.208 1.208 1.128 1.144 26,631 -0.06(-5.33%)
Jan 23, 2009 1.250 1.250 1.208 1.208 12,551 -0.07(-5.30%)
Jan 22, 2009 1.192 1.276 1.137 1.276 11,611 +0.10(+8.20%)
Jan 21, 2009 1.208 1.247 1.166 1.179 41,486 +0.05(+4.57%)
Jan 20, 2009 1.308 1.350 1.128 1.128 53,792 -0.10(-8.38%)
Jan 16, 2009 1.427 1.427 1.215 1.231 22,512 -0.07(-5.68%)
Jan 15, 2009 1.559 1.640 1.305 1.305 40,728 -0.16(-10.79%)
Jan 14, 2009 1.447 1.601 1.447 1.463 11,173 -0.09(-5.81%)
Jan 13, 2009 1.456 1.559 1.443 1.553 8,768 +0.12(+8.31%)
Jan 12, 2009 1.514 1.627 1.405 1.434 39,453 -0.11(-7.10%)
Jan 09, 2009 1.569 1.569 1.543 1.543 1,862 -0.01(-0.62%)
Jan 08, 2009 1.550 1.595 1.450 1.553 19,830 -0.04(-2.43%)
Jan 07, 2009 1.546 1.592 1.546 1.592 2,483 +0.01(+0.61%)
Jan 06, 2009 1.737 1.737 1.546 1.582 17,409 -0.03(-1.80%)
Jan 05, 2009 1.592 1.637 1.534 1.611 20,013 +0.06(+4.17%)
Jan 02, 2009 1.537 1.550 1.511 1.546 20,088 -0.01(-0.83%)
Dec 31, 2008 1.611 1.614 1.530 1.559 18,930 -0.05(-3.39%)
Dec 30, 2008 1.611 1.614 1.611 1.614 3,122 +0.01(+0.40%)
Dec 29, 2008 1.749 1.749 1.540 1.608 29,092 -0.04(-2.16%)
Dec 26, 2008 1.875 1.875 1.582 1.643 28,965 +0.03(+2.00%)
Dec 24, 2008 1.775 1.775 1.553 1.611 15,519 -0.24(-13.19%)
Dec 23, 2008 1.566 1.856 1.550 1.856 30,430 +0.31(+20.25%)
Dec 22, 2008 1.621 1.679 1.543 1.543 35,942 -0.07(-4.39%)
Dec 19, 2008 1.579 1.859 1.579 1.614 30,014 -0.00(-0.20%)
Dec 18, 2008 1.530 1.894 1.479 1.617 50,974 +0.14(+9.37%)
Dec 17, 2008 1.688 1.688 1.455 1.479 18,768 -0.29(-16.55%)
Dec 16, 2008 1.846 1.865 1.621 1.772 57,998 +0.03(+1.66%)
Dec 15, 2008 2.001 2.223 1.653 1.743 149,236 -0.23(-11.46%)
Dec 12, 2008 1.356 1.969 1.356 1.969 74,445 +0.45(+29.72%)
Dec 11, 2008 1.653 1.675 1.437 1.517 14,389 -0.16(-9.42%)
Dec 10, 2008 1.546 1.675 1.546 1.675 17,366 +0.26(+18.18%)
Dec 09, 2008 1.363 1.495 1.363 1.418 15,165 -0.06(-3.93%)
Dec 08, 2008 1.411 1.580 1.411 1.476 76,146 +0.04(+2.46%)
Dec 05, 2008 1.482 1.482 1.414 1.440 24,942 +0.02(+1.59%)
Dec 04, 2008 1.482 1.662 1.228 1.418 106,853 -0.06(-4.35%)
Dec 03, 2008 1.363 1.482 1.218 1.482 77,729 +0.20(+15.58%)
Dec 02, 2008 1.401 1.434 1.250 1.282 68,371 -0.04(-3.16%)
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.