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

RF INDUSTRIES (NQ: RFIL )

3.200 +0.050 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2008 2.452 2.835 2.426 2.777 175,308 +0.20(+7.75%)
Aug 28, 2008 2.478 2.587 2.420 2.577 46,700 +0.13(+5.12%)
Aug 27, 2008 2.439 2.507 2.416 2.452 9,932 +0.03(+1.33%)
Aug 26, 2008 2.532 2.577 2.420 2.420 51,222 -0.15(-5.77%)
Aug 25, 2008 2.571 2.571 2.548 2.568 21,723 -0.00(-0.13%)
Aug 22, 2008 2.577 2.594 2.539 2.571 17,477 -0.02(-0.75%)
Aug 21, 2008 2.571 2.590 2.500 2.590 41,951 +0.03(+1.13%)
Aug 20, 2008 2.545 2.577 2.545 2.561 23,185 +0.02(+0.63%)
Aug 19, 2008 2.542 2.577 2.532 2.545 60,804 +0.03(+1.28%)
Aug 18, 2008 2.507 2.552 2.500 2.513 9,777 +0.02(+0.77%)
Aug 15, 2008 2.497 2.568 2.484 2.494 5,472 +0.04(+1.57%)
Aug 14, 2008 2.422 2.545 2.368 2.455 16,524 +0.02(+0.66%)
Aug 13, 2008 2.465 2.474 2.432 2.439 13,455 +0.02(+0.66%)
Aug 12, 2008 2.368 2.577 2.368 2.423 84,815 +0.04(+1.62%)
Aug 11, 2008 2.416 2.416 2.349 2.384 2,327 +0.06(+2.78%)
Aug 08, 2008 2.387 2.481 2.320 2.320 33,968 -0.01(-0.28%)
Aug 07, 2008 2.384 2.384 2.297 2.326 5,897 -0.02(-0.96%)
Aug 06, 2008 2.381 2.384 2.284 2.349 43,143 -0.03(-1.22%)
Aug 05, 2008 2.352 2.378 2.337 2.378 10,698 +0.05(+2.36%)
Aug 04, 2008 2.323 2.323 2.323 2.323 0 +0.00(+0.00%)
Aug 01, 2008 2.304 2.374 2.248 2.323 8,380 -0.01(-0.55%)
Jul 31, 2008 2.336 2.336 2.294 2.336 14,851 -0.03(-1.36%)
Jul 30, 2008 2.368 2.368 2.262 2.368 8,783 +0.05(+1.94%)
Jul 29, 2008 2.323 2.368 2.233 2.323 18,182 -0.04(-1.77%)
Jul 28, 2008 2.368 2.368 2.365 2.365 713 +0.00(+0.14%)
Jul 25, 2008 2.339 2.368 2.336 2.362 14,699 +0.03(+1.10%)
Jul 24, 2008 2.337 2.337 2.336 2.336 1,241 -0.01(-0.41%)
Jul 23, 2008 2.345 2.365 2.345 2.345 1,551 +0.01(+0.41%)
Jul 22, 2008 2.339 2.342 2.336 2.336 5,586 -0.02(-0.68%)
Jul 21, 2008 2.381 2.384 2.336 2.352 10,894 -0.02(-0.82%)
Jul 18, 2008 2.378 2.378 2.255 2.371 15,084 +0.04(+1.66%)
Jul 17, 2008 2.294 2.385 2.239 2.333 18,446 -0.01(-0.28%)
Jul 16, 2008 2.326 2.387 2.300 2.339 9,932 +0.01(+0.55%)
Jul 15, 2008 2.297 2.384 2.265 2.326 23,943 -0.02(-0.96%)
Jul 14, 2008 2.378 2.387 2.326 2.349 6,207 -0.04(-1.49%)
Jul 11, 2008 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Jul 10, 2008 2.288 2.384 2.288 2.384 7,756 -0.03(-1.20%)
Jul 09, 2008 2.410 2.413 2.333 2.413 9,705 +0.03(+1.22%)
Jul 08, 2008 2.345 2.384 2.336 2.384 33,797 -0.02(-0.70%)
Jul 07, 2008 2.244 2.548 2.162 2.401 54,100 +0.15(+6.61%)
Jul 04, 2008 2.255 2.258 2.252 2.252 9,420 +0.00(+0.00%)
Jul 03, 2008 2.255 2.258 2.252 2.252 9,420 -0.00(-0.14%)
Jul 02, 2008 2.368 2.374 2.146 2.255 37,705 -0.07(-3.05%)
Jul 01, 2008 2.374 2.374 2.304 2.326 14,783 -0.08(-3.48%)
Jun 30, 2008 2.420 2.420 2.374 2.410 21,990 -0.01(-0.40%)
Jun 27, 2008 2.555 2.555 2.416 2.420 22,347 +0.01(+0.27%)
Jun 26, 2008 2.378 2.416 2.378 2.413 28,421 -0.00(-0.13%)
Jun 25, 2008 2.339 2.577 2.339 2.416 31,215 +0.08(+3.45%)
Jun 24, 2008 2.262 2.384 2.262 2.336 26,103 +0.02(+0.98%)
Jun 23, 2008 2.213 2.316 2.213 2.313 21,571 +0.05(+2.43%)
Jun 20, 2008 2.275 2.316 2.162 2.258 28,521 +0.00(+0.14%)
Jun 19, 2008 2.313 2.313 2.255 2.255 10,587 -0.06(-2.64%)
Jun 18, 2008 2.255 2.320 2.255 2.316 48,149 +0.05(+2.28%)
Jun 17, 2008 2.336 2.481 2.126 2.265 39,263 -0.08(-3.33%)
Jun 16, 2008 2.558 2.558 2.143 2.343 218,873 -0.19(-7.36%)
Jun 13, 2008 1.985 2.739 1.985 2.529 515,632 +0.50(+24.41%)
Jun 12, 2008 1.969 2.033 1.969 2.033 3,103 -0.00(-0.16%)
Jun 11, 2008 2.030 2.036 1.969 2.036 14,510 +0.01(+0.32%)
Jun 10, 2008 2.030 2.046 2.014 2.030 11,406 +0.02(+0.80%)
Jun 09, 2008 2.027 2.046 2.014 2.014 7,449 -0.00(-0.06%)
Jun 06, 2008 1.952 2.027 1.952 2.015 11,794 -0.00(-0.11%)
Jun 05, 2008 1.953 2.027 1.936 2.017 1,505 +0.07(+3.76%)
Jun 04, 2008 1.936 1.944 1.936 1.944 3,476 -0.05(-2.68%)
Jun 03, 2008 1.998 2.001 1.998 1.998 9,621 -0.00(-0.23%)
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.