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 (%)
Nov 30, 2012 3.189 3.264 3.182 3.264 6,962 +0.04(+1.16%)
Nov 29, 2012 3.107 3.249 3.107 3.226 37,540 +0.09(+2.98%)
Nov 28, 2012 3.264 3.264 3.107 3.133 24,932 -0.13(-4.05%)
Nov 27, 2012 3.159 3.265 3.159 3.265 2,276 +0.06(+1.91%)
Nov 26, 2012 3.234 3.234 3.099 3.204 3,749 +0.00(+0.00%)
Nov 21, 2012 3.055 3.204 3.204 3.204 3,213 -0.00(-0.00%)
Nov 20, 2012 3.077 3.204 3.077 3.204 10,730 +0.16(+5.41%)
Nov 19, 2012 3.122 3.159 3.032 3.040 15,707 +0.02(+0.50%)
Nov 16, 2012 3.137 3.159 3.017 3.025 22,681 -0.12(-3.80%)
Nov 15, 2012 3.137 3.144 3.137 3.144 4,284 +0.00(+0.00%)
Nov 14, 2012 3.084 3.159 3.062 3.144 11,541 +0.02(+0.72%)
Nov 13, 2012 3.159 3.201 3.122 3.122 12,511 -0.06(-1.88%)
Nov 12, 2012 3.167 3.182 3.144 3.182 4,217 -0.12(-3.66%)
Nov 09, 2012 3.353 3.353 3.249 3.303 3,695 +0.05(+1.66%)
Nov 08, 2012 3.361 3.368 3.249 3.249 21,958 -0.13(-3.97%)
Nov 07, 2012 3.465 3.465 3.301 3.383 14,392 -0.08(-2.37%)
Nov 06, 2012 3.361 3.510 3.361 3.465 28,490 +0.04(+1.09%)
Nov 05, 2012 3.458 3.458 3.368 3.428 4,284 +0.01(+0.22%)
Nov 02, 2012 3.361 3.473 3.361 3.421 6,219 +0.02(+0.66%)
Nov 01, 2012 3.226 3.399 3.226 3.398 8,529 +0.10(+3.18%)
Oct 31, 2012 3.256 3.361 3.211 3.294 8,700 +0.05(+1.54%)
Oct 26, 2012 3.174 3.244 3.244 3.244 4,686 +0.12(+3.90%)
Oct 25, 2012 3.182 3.241 3.122 3.122 1,472 -0.07(-2.34%)
Oct 24, 2012 3.092 3.241 3.084 3.197 1,205 +0.03(+1.03%)
Oct 23, 2012 3.122 3.189 3.122 3.164 3,809 +0.01(+0.39%)
Oct 19, 2012 3.234 3.279 3.107 3.152 11,521 -0.03(-0.94%)
Oct 18, 2012 3.182 3.182 3.182 3.182 1,472 -0.10(-2.96%)
Oct 17, 2012 3.264 3.279 3.122 3.279 19,129 +0.01(+0.44%)
Oct 16, 2012 3.271 3.286 3.256 3.264 13,160 +0.04(+1.18%)
Oct 15, 2012 3.137 3.256 3.122 3.226 17,824 +0.09(+2.77%)
Oct 12, 2012 3.249 3.249 3.139 3.139 2,811 -0.08(-2.47%)
Oct 11, 2012 3.211 3.219 3.211 3.219 2,270 +0.10(+3.11%)
Oct 10, 2012 3.286 3.286 3.122 3.122 21,865 -0.06(-1.88%)
Oct 09, 2012 3.174 3.286 3.174 3.182 7,736 -0.01(-0.47%)
Oct 08, 2012 3.167 3.204 3.152 3.197 2,276 -0.01(-0.23%)
Oct 05, 2012 3.211 3.211 3.145 3.204 4,190 +0.00(+0.00%)
Oct 04, 2012 3.211 3.211 3.084 3.204 5,489 +0.01(+0.47%)
Oct 03, 2012 3.144 3.197 3.144 3.189 2,276 +0.07(+2.15%)
Oct 02, 2012 3.182 3.197 3.122 3.122 5,957 -0.10(-3.02%)
Oct 01, 2012 3.137 3.219 3.137 3.219 5,049 +0.02(+0.70%)
Sep 28, 2012 3.174 3.226 3.137 3.197 2,838 +0.02(+0.71%)
Sep 27, 2012 3.226 3.226 3.055 3.174 6,092 -0.01(-0.23%)
Sep 26, 2012 3.204 3.234 3.152 3.182 6,700 -0.02(-0.70%)
Sep 25, 2012 3.226 3.226 3.152 3.204 11,779 +0.00(+0.00%)
Sep 24, 2012 3.182 3.241 3.182 3.204 8,127 -0.04(-1.14%)
Sep 21, 2012 3.197 3.248 3.160 3.241 29,496 +0.04(+1.15%)
Sep 20, 2012 3.197 3.204 3.189 3.204 2,209 +0.00(+0.02%)
Sep 19, 2012 3.241 3.241 3.197 3.203 12,269 -0.04(-1.14%)
Sep 18, 2012 3.197 3.248 3.189 3.240 4,315 -0.01(-0.25%)
Sep 17, 2012 3.205 3.256 3.204 3.248 6,614 +0.00(+0.11%)
Sep 14, 2012 3.248 3.256 3.223 3.245 14,359 +0.00(+0.00%)
Sep 13, 2012 3.204 3.256 3.189 3.245 18,354 +0.07(+2.19%)
Sep 12, 2012 3.256 3.256 3.174 3.175 14,893 -0.04(-1.35%)
Sep 11, 2012 3.285 3.285 3.160 3.219 112,901 -0.10(-2.90%)
Sep 10, 2012 3.101 3.676 3.101 3.315 231,196 +0.36(+12.25%)
Sep 07, 2012 2.990 3.049 2.938 2.953 13,819 -0.01(-0.50%)
Sep 06, 2012 2.931 3.056 2.931 2.968 46,193 +0.02(+0.75%)
Sep 05, 2012 2.946 2.946 2.946 2.946 135 +0.03(+1.01%)
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.