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 (%)
Dec 29, 2023 2.840 3.160 2.840 3.040 56,428 +0.10(+3.40%)
Dec 28, 2023 2.800 2.998 2.800 2.940 12,796 +0.11(+3.73%)
Dec 27, 2023 2.804 2.915 2.770 2.834 10,012 +0.02(+0.54%)
Dec 26, 2023 2.830 2.865 2.715 2.819 12,092 +0.06(+2.14%)
Dec 22, 2023 2.720 2.900 2.660 2.760 16,593 +0.03(+1.10%)
Dec 21, 2023 2.810 2.845 2.610 2.730 40,374 -0.06(-2.15%)
Dec 20, 2023 2.730 2.790 2.670 2.790 10,012 +0.06(+2.20%)
Dec 19, 2023 2.750 2.810 2.730 2.730 5,380 -0.00(-0.00%)
Dec 18, 2023 2.800 2.800 2.730 2.730 7,605 -0.03(-1.09%)
Dec 15, 2023 2.780 2.840 2.750 2.760 9,278 -0.02(-0.72%)
Dec 14, 2023 2.720 2.780 2.680 2.780 10,168 +0.08(+2.96%)
Dec 13, 2023 2.730 2.840 2.660 2.700 4,690 +0.05(+1.89%)
Dec 12, 2023 2.705 2.715 2.650 2.650 3,095 -0.10(-3.64%)
Dec 11, 2023 2.710 2.810 2.710 2.750 3,949 -0.05(-1.79%)
Dec 08, 2023 2.770 2.800 2.760 2.800 1,338 +0.04(+1.45%)
Dec 07, 2023 2.760 2.880 2.760 2.760 3,212 +0.02(+0.73%)
Dec 06, 2023 2.810 2.870 2.740 2.740 1,101 -0.05(-1.97%)
Dec 05, 2023 2.730 2.830 2.730 2.795 3,487 -0.04(-1.24%)
Dec 04, 2023 2.820 2.840 2.710 2.830 3,387 +0.13(+4.81%)
Dec 01, 2023 2.600 2.700 2.590 2.700 14,678 +0.09(+3.45%)
Nov 30, 2023 2.590 2.660 2.580 2.610 8,698 +0.03(+1.16%)
Nov 29, 2023 2.680 2.725 2.580 2.580 40,870 -0.14(-5.15%)
Nov 28, 2023 2.720 2.883 2.600 2.720 13,151 +0.09(+3.42%)
Nov 27, 2023 2.600 2.800 2.592 2.630 10,225 +0.05(+1.94%)
Nov 24, 2023 2.625 2.630 2.560 2.580 4,096 -0.10(-3.73%)
Nov 22, 2023 2.570 2.695 2.560 2.680 17,180 +0.10(+3.88%)
Nov 21, 2023 2.640 2.753 2.580 2.580 8,144 -0.04(-1.44%)
Nov 20, 2023 2.670 2.730 2.570 2.618 5,951 -0.04(-1.59%)
Nov 17, 2023 2.560 2.660 2.560 2.660 11,077 +0.08(+3.30%)
Nov 16, 2023 2.550 2.575 2.550 2.575 3,267 +0.03(+0.98%)
Nov 15, 2023 2.654 2.654 2.550 2.550 8,254 -0.07(-2.67%)
Nov 14, 2023 2.650 2.670 2.560 2.620 39,380 +0.05(+1.95%)
Nov 13, 2023 2.650 2.650 2.510 2.570 11,708 -0.10(-3.56%)
Nov 10, 2023 2.630 2.760 2.550 2.665 14,290 -0.15(-5.16%)
Nov 09, 2023 2.740 2.830 2.680 2.810 8,664 +0.06(+2.18%)
Nov 08, 2023 2.850 2.850 2.740 2.750 16,065 -0.10(-3.51%)
Nov 07, 2023 2.850 2.860 2.850 2.850 1,533 +0.00(+0.00%)
Nov 06, 2023 2.850 2.860 2.850 2.850 1,553 -0.03(-1.04%)
Nov 03, 2023 2.940 3.000 2.850 2.880 3,374 +0.00(+0.00%)
Nov 02, 2023 2.860 2.880 2.860 2.880 922 -0.05(-1.71%)
Nov 01, 2023 2.870 2.992 2.850 2.930 2,166 -0.03(-1.01%)
Oct 31, 2023 2.870 3.130 2.870 2.960 6,606 -0.05(-1.71%)
Oct 30, 2023 2.890 3.011 2.850 3.011 2,615 +0.12(+4.20%)
Oct 27, 2023 3.000 3.000 2.882 2.890 2,773 +0.01(+0.35%)
Oct 26, 2023 2.980 3.000 2.869 2.880 10,017 -0.08(-2.70%)
Oct 25, 2023 2.850 2.960 2.850 2.960 1,587 +0.11(+3.86%)
Oct 24, 2023 2.850 2.970 2.850 2.850 6,372 -0.02(-0.70%)
Oct 23, 2023 2.870 2.870 2.860 2.870 1,158 -0.06(-2.05%)
Oct 20, 2023 2.950 2.950 2.915 2.930 1,001 +0.06(+2.09%)
Oct 19, 2023 2.930 2.970 2.870 2.870 2,347 -0.02(-0.69%)
Oct 18, 2023 2.870 2.890 2.870 2.890 754 +0.01(+0.35%)
Oct 17, 2023 2.910 3.030 2.880 2.880 17,781 +0.05(+1.77%)
Oct 16, 2023 2.820 2.940 2.820 2.830 6,662 -0.02(-0.70%)
Oct 13, 2023 2.860 2.860 2.850 2.850 1,718 -0.04(-1.38%)
Oct 12, 2023 2.970 2.970 2.850 2.890 3,519 +0.03(+1.05%)
Oct 11, 2023 2.850 2.970 2.850 2.860 3,185 +0.00(+0.00%)
Oct 10, 2023 2.910 2.980 2.850 2.860 10,089 +0.00(+0.00%)
Oct 09, 2023 2.860 2.915 2.860 2.860 936 +0.00(+0.00%)
Oct 06, 2023 2.880 3.000 2.850 2.860 7,268 -0.05(-1.72%)
Oct 05, 2023 2.890 3.000 2.890 2.910 7,787 -0.04(-1.36%)
Oct 04, 2023 2.870 3.011 2.870 2.950 20,359 +0.13(+4.61%)
Oct 03, 2023 2.900 2.900 2.810 2.820 5,558 -0.15(-5.05%)
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.