Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

3.190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 29, 2016 2.078 2.105 2.078 2.087 6,559 +0.02(+0.88%)
Jul 28, 2016 2.096 2.096 2.006 2.069 1,987 -0.01(-0.44%)
Jul 27, 2016 2.078 2.096 2.060 2.078 16,865 +0.04(+1.76%)
Jul 26, 2016 2.069 2.105 2.041 2.042 13,959 +0.01(+0.48%)
Jul 25, 2016 2.069 2.123 2.014 2.032 14,239 +0.01(+0.45%)
Jul 22, 2016 1.987 2.096 1.987 2.023 17,336 +0.05(+2.78%)
Jul 21, 2016 2.005 2.005 1.968 1.968 2,160 -0.09(-4.42%)
Jul 20, 2016 1.968 2.114 1.968 2.060 13,150 -0.00(-0.00%)
Jul 19, 2016 2.078 2.095 1.941 2.060 4,845 -0.02(-0.88%)
Jul 18, 2016 2.096 2.096 2.007 2.078 6,561 +0.08(+3.87%)
Jul 15, 2016 1.996 2.000 1.987 2.000 2,528 +0.03(+1.62%)
Jul 14, 2016 1.937 1.996 1.937 1.968 1,033 -0.02(-0.92%)
Jul 13, 2016 2.023 2.028 1.841 1.987 7,269 -0.05(-2.24%)
Jul 12, 2016 2.050 2.142 2.014 2.032 20,365 -0.01(-0.45%)
Jul 11, 2016 2.023 2.050 1.932 2.041 11,427 +0.00(+0.00%)
Jul 08, 2016 2.028 2.050 1.987 2.041 8,979 +0.04(+1.82%)
Jul 07, 2016 2.023 2.023 1.967 2.005 5,629 +0.01(+0.46%)
Jul 05, 2016 1.978 1.996 1.896 1.996 14,609 +0.02(+0.92%)
Jul 01, 2016 1.968 1.978 1.978 1.978 7,132 -0.02(-0.91%)
Jun 30, 2016 1.905 2.050 1.905 1.996 11,820 +0.08(+4.29%)
Jun 29, 2016 1.859 2.032 1.814 1.914 47,180 +0.04(+1.88%)
Jun 28, 2016 1.932 1.968 1.838 1.879 27,636 -0.04(-1.84%)
Jun 27, 2016 1.968 2.004 1.914 1.914 15,055 +0.00(+0.00%)
Jun 24, 2016 1.932 1.977 1.914 1.914 29,350 -0.04(-1.85%)
Jun 23, 2016 2.158 2.158 1.932 1.950 44,948 -0.14(-6.49%)
Jun 22, 2016 2.084 2.158 2.076 2.085 5,887 -0.06(-2.94%)
Jun 21, 2016 2.148 2.148 2.040 2.148 1,851 -0.04(-1.65%)
Jun 20, 2016 2.148 2.185 1.988 2.185 7,965 +0.04(+1.68%)
Jun 17, 2016 2.058 2.176 2.058 2.148 6,026 +0.05(+2.59%)
Jun 16, 2016 2.167 2.194 2.040 2.094 22,406 -0.04(-1.69%)
Jun 15, 2016 2.185 2.212 2.121 2.130 4,637 -0.05(-2.17%)
Jun 14, 2016 2.228 2.228 2.158 2.178 2,930 +0.02(+0.93%)
Jun 13, 2016 2.167 2.230 2.148 2.158 6,971 -0.08(-3.63%)
Jun 10, 2016 2.185 2.239 2.112 2.239 6,964 +0.00(+0.00%)
Jun 09, 2016 2.185 2.239 2.130 2.239 42,392 +0.02(+0.74%)
Jun 08, 2016 2.139 2.230 2.130 2.222 2,311 +0.06(+3.01%)
Jun 07, 2016 2.185 2.212 2.107 2.158 6,429 -0.05(-2.45%)
Jun 06, 2016 2.167 2.239 2.167 2.212 22,584 +0.03(+1.24%)
Jun 03, 2016 2.158 2.194 2.112 2.185 3,619 -0.01(-0.41%)
Jun 02, 2016 2.185 2.195 2.163 2.194 7,644 +0.04(+1.67%)
Jun 01, 2016 2.076 2.158 2.076 2.158 8,400 +0.05(+2.57%)
May 31, 2016 2.067 2.121 2.058 2.103 21,356 -0.01(-0.43%)
May 27, 2016 2.049 2.112 2.112 2.112 3,766 +0.05(+2.18%)
May 26, 2016 2.103 2.130 2.004 2.067 19,847 -0.04(-1.72%)
May 25, 2016 2.076 2.121 2.076 2.103 2,402 +0.03(+1.30%)
May 24, 2016 2.022 2.121 2.004 2.076 33,681 +0.03(+1.32%)
May 23, 2016 2.067 2.085 2.049 2.049 3,284 -0.04(-1.73%)
May 20, 2016 2.130 2.157 2.076 2.085 8,961 +0.02(+0.78%)
May 19, 2016 2.130 2.158 2.067 2.069 17,863 -0.03(-1.63%)
May 18, 2016 2.121 2.185 2.076 2.103 8,079 +0.05(+2.19%)
May 17, 2016 2.194 2.194 2.049 2.058 14,244 -0.14(-6.17%)
May 16, 2016 2.176 2.203 2.176 2.194 9,504 +0.00(+0.00%)
May 13, 2016 2.121 2.194 2.121 2.194 7,380 +0.06(+2.97%)
May 12, 2016 2.085 2.148 2.058 2.130 10,206 +0.05(+2.61%)
May 11, 2016 2.130 2.203 2.067 2.076 15,628 -0.09(-4.17%)
May 10, 2016 2.167 2.248 2.076 2.167 24,885 +0.04(+1.69%)
May 09, 2016 2.148 2.167 2.049 2.130 8,429 -0.01(-0.42%)
May 06, 2016 2.121 2.157 2.085 2.139 12,231 +0.05(+2.16%)
May 05, 2016 2.203 2.203 2.031 2.094 35,891 -0.11(-4.91%)
May 04, 2016 2.178 2.203 2.139 2.203 10,020 +0.04(+1.66%)
May 03, 2016 2.158 2.194 2.121 2.167 7,476 +0.03(+1.27%)
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.