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

RF INDUSTRIES (NQ: RFIL )

2.930 -0.030 (-1.01%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
May 31, 2018 6.879 7.114 6.840 6.976 75,334 +0.05(+0.70%)
May 30, 2018 6.732 6.996 6.684 6.928 84,267 +0.27(+4.03%)
May 29, 2018 6.391 6.732 6.303 6.659 81,911 +0.22(+3.41%)
May 25, 2018 6.440 6.440 6.440 0 -0.20(-2.94%)
May 24, 2018 6.440 6.635 6.298 6.635 106,268 +0.20(+3.03%)
May 23, 2018 6.342 6.489 6.254 6.440 49,456 +0.10(+1.54%)
May 22, 2018 6.342 6.342 6.245 6.342 26,362 +0.05(+0.78%)
May 21, 2018 6.196 6.293 6.147 6.293 34,096 +0.05(+0.78%)
May 18, 2018 6.147 6.245 6.147 6.245 54,526 +0.00(+0.00%)
May 17, 2018 6.196 6.245 6.098 6.245 68,061 +0.10(+1.59%)
May 16, 2018 6.147 6.293 6.049 6.147 55,729 +0.05(+0.80%)
May 15, 2018 6.147 6.147 6.049 6.098 19,495 +0.00(+0.00%)
May 14, 2018 6.049 6.147 5.987 6.098 87,389 +0.05(+0.81%)
May 11, 2018 6.098 6.098 6.000 6.049 25,047 +0.00(+0.00%)
May 10, 2018 5.806 6.098 5.757 6.049 77,788 +0.24(+4.20%)
May 09, 2018 5.610 5.854 5.610 5.806 26,392 +0.15(+2.59%)
May 08, 2018 5.708 5.806 5.562 5.659 49,914 +0.00(+0.00%)
May 07, 2018 5.659 6.001 5.649 5.659 68,585 -0.05(-0.85%)
May 04, 2018 5.659 6.001 5.471 5.708 53,103 +0.05(+0.86%)
May 03, 2018 5.849 5.849 5.610 5.659 28,969 -0.05(-0.85%)
May 02, 2018 5.562 5.854 5.562 5.708 39,729 +0.20(+3.54%)
May 01, 2018 5.464 5.854 5.464 5.513 148,664 +0.00(+0.00%)
Apr 30, 2018 5.513 5.610 5.323 5.513 18,357 +0.05(+0.89%)
Apr 27, 2018 5.464 5.610 5.415 5.464 21,245 +0.00(+0.00%)
Apr 26, 2018 5.415 5.659 5.246 5.464 45,540 +0.15(+2.75%)
Apr 25, 2018 5.366 5.464 5.123 5.318 29,375 +0.00(+0.00%)
Apr 24, 2018 5.220 5.659 5.220 5.318 104,125 +0.00(+0.00%)
Apr 23, 2018 5.464 5.464 5.123 5.318 45,465 -0.09(-1.71%)
Apr 20, 2018 5.513 5.562 5.269 5.410 52,510 -0.05(-0.98%)
Apr 19, 2018 5.464 5.562 5.274 5.464 47,274 -0.05(-0.89%)
Apr 18, 2018 5.659 5.659 5.030 5.513 139,645 -0.05(-0.88%)
Apr 17, 2018 5.854 5.854 5.274 5.562 150,907 -0.29(-5.00%)
Apr 16, 2018 5.806 6.196 5.708 5.854 330,525 +0.20(+3.45%)
Apr 13, 2018 5.366 5.757 5.318 5.659 382,259 +0.34(+6.42%)
Apr 12, 2018 4.927 5.366 4.835 5.318 312,955 +0.59(+12.37%)
Apr 11, 2018 4.537 4.879 4.537 4.732 253,828 +0.20(+4.30%)
Apr 10, 2018 4.488 4.635 4.488 4.537 50,033 +0.12(+2.76%)
Apr 09, 2018 4.342 4.440 4.293 4.415 35,151 +0.02(+0.56%)
Apr 06, 2018 4.342 4.440 4.293 4.391 6,058 +0.00(+0.00%)
Apr 05, 2018 4.293 4.488 4.244 4.391 24,849 +0.05(+1.12%)
Apr 04, 2018 4.440 4.488 4.293 4.342 9,482 -0.10(-2.20%)
Apr 03, 2018 4.342 4.488 4.244 4.440 47,211 +0.20(+4.60%)
Apr 02, 2018 4.488 4.488 4.152 4.244 57,657 -0.24(-5.43%)
Mar 29, 2018 4.488 4.488 4.488 0 +0.20(+4.55%)
Mar 28, 2018 4.391 4.440 4.196 4.293 81,679 -0.13(-2.87%)
Mar 27, 2018 4.469 4.561 4.129 4.420 115,608 -0.10(-2.15%)
Mar 26, 2018 4.323 4.566 4.247 4.517 96,805 +0.24(+5.68%)
Mar 23, 2018 4.323 4.420 4.269 4.274 89,470 -0.10(-2.22%)
Mar 22, 2018 4.371 4.614 4.274 4.371 101,162 +0.05(+1.12%)
Mar 21, 2018 4.323 4.614 4.274 4.323 89,397 +0.00(+0.00%)
Mar 20, 2018 4.469 4.566 4.284 4.323 89,038 -0.15(-3.26%)
Mar 19, 2018 4.420 4.614 4.371 4.469 132,691 +0.10(+2.22%)
Mar 16, 2018 4.517 4.614 4.323 4.371 154,407 -0.19(-4.26%)
Mar 15, 2018 4.517 4.614 4.323 4.566 460,979 -0.05(-1.05%)
Mar 14, 2018 4.954 5.294 4.571 4.614 4,333,596 +1.26(+37.68%)
Mar 13, 2018 3.351 3.492 3.206 3.351 147,866 +0.10(+2.99%)
Mar 12, 2018 3.060 3.254 3.055 3.254 51,164 +0.24(+8.06%)
Mar 09, 2018 3.206 3.206 3.011 3.011 43,137 -0.15(-4.62%)
Mar 08, 2018 3.157 3.206 3.060 3.157 15,019 +0.00(+0.00%)
Mar 07, 2018 3.206 3.254 3.157 3.157 6,208 -0.05(-1.52%)
Mar 06, 2018 3.303 3.303 3.109 3.206 26,871 +0.00(+0.00%)
Mar 05, 2018 3.109 3.212 3.060 3.206 20,837 +0.10(+3.12%)
Mar 02, 2018 3.157 3.157 3.060 3.109 23,466 +0.15(+4.92%)
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.