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

RF INDUSTRIES (NQ: RFIL )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 4.514 4.610 4.482 4.490 44,759 -0.06(-1.24%)
May 29, 2014 4.498 4.610 4.465 4.546 43,397 +0.03(+0.71%)
May 28, 2014 4.498 4.562 4.449 4.514 36,935 +0.02(+0.36%)
May 27, 2014 4.626 4.626 4.473 4.498 90,190 -0.08(-1.76%)
May 23, 2014 4.683 4.578 4.578 4.578 44,743 -0.12(-2.57%)
May 22, 2014 4.594 4.731 4.594 4.699 13,792 +0.10(+2.28%)
May 21, 2014 4.763 4.763 4.570 4.594 36,070 -0.13(-2.73%)
May 20, 2014 4.819 4.836 4.626 4.723 10,409 -0.06(-1.34%)
May 19, 2014 4.699 4.836 4.667 4.787 49,112 +0.05(+1.02%)
May 16, 2014 4.675 4.755 4.610 4.739 21,234 +0.08(+1.73%)
May 15, 2014 4.715 4.884 4.618 4.659 92,790 -0.09(-1.86%)
May 14, 2014 4.763 4.827 4.747 4.747 37,444 -0.08(-1.57%)
May 13, 2014 4.803 4.972 4.787 4.823 19,341 -0.02(-0.43%)
May 12, 2014 4.932 4.964 4.771 4.844 43,017 -0.05(-0.99%)
May 09, 2014 4.739 4.900 4.699 4.892 31,188 +0.14(+3.05%)
May 08, 2014 4.795 4.900 4.733 4.747 41,430 -0.08(-1.67%)
May 07, 2014 4.932 4.932 4.819 4.827 35,648 -0.06(-1.15%)
May 06, 2014 5.037 5.061 4.884 4.884 17,466 -0.14(-2.72%)
May 05, 2014 5.045 5.069 4.964 5.021 19,050 -0.02(-0.32%)
May 02, 2014 4.940 5.037 4.901 5.037 20,550 +0.09(+1.79%)
May 01, 2014 4.948 4.948 4.876 4.948 20,040 +0.03(+0.65%)
Apr 30, 2014 4.844 4.948 4.836 4.916 33,311 +0.07(+1.50%)
Apr 29, 2014 4.948 4.964 4.836 4.844 34,588 -0.11(-2.27%)
Apr 28, 2014 5.117 5.165 4.924 4.956 35,760 -0.19(-3.75%)
Apr 25, 2014 5.157 5.249 5.085 5.149 37,409 -0.03(-0.62%)
Apr 24, 2014 5.182 5.230 5.149 5.182 15,389 +0.04(+0.78%)
Apr 23, 2014 5.222 5.318 5.126 5.141 27,752 -0.12(-2.29%)
Apr 22, 2014 5.342 5.342 5.238 5.262 58,621 -0.02(-0.46%)
Apr 21, 2014 5.069 5.286 5.069 5.286 64,356 +0.16(+3.14%)
Apr 17, 2014 4.868 5.125 5.125 5.125 45,862 +0.23(+4.60%)
Apr 16, 2014 4.739 4.908 4.675 4.900 112,077 +0.19(+4.10%)
Apr 15, 2014 4.731 4.819 4.659 4.707 130,739 -0.06(-1.18%)
Apr 14, 2014 4.755 4.908 4.733 4.763 44,675 +0.03(+0.68%)
Apr 11, 2014 4.972 4.988 4.707 4.731 129,182 -0.26(-5.16%)
Apr 10, 2014 5.069 5.077 4.972 4.988 36,913 -0.05(-0.96%)
Apr 09, 2014 5.029 5.141 5.029 5.037 21,102 +0.01(+0.16%)
Apr 08, 2014 5.053 5.093 5.013 5.029 45,261 -0.01(-0.16%)
Apr 07, 2014 5.278 5.282 5.037 5.037 75,565 -0.31(-5.72%)
Apr 04, 2014 5.342 5.439 5.318 5.342 65,187 +0.03(+0.61%)
Apr 03, 2014 5.399 5.399 5.294 5.310 53,370 -0.11(-2.08%)
Apr 02, 2014 5.415 5.471 5.279 5.423 127,905 -0.01(-0.15%)
Apr 01, 2014 5.214 5.455 5.214 5.431 159,058 +0.19(+3.53%)
Mar 31, 2014 5.190 5.302 5.165 5.246 49,470 +0.13(+2.52%)
Mar 28, 2014 5.101 5.149 5.075 5.117 69,281 +0.05(+0.95%)
Mar 27, 2014 5.093 5.270 5.045 5.069 65,986 -0.02(-0.32%)
Mar 26, 2014 5.141 5.236 5.053 5.085 69,582 -0.06(-1.08%)
Mar 25, 2014 5.101 5.165 5.029 5.141 80,940 +0.08(+1.57%)
Mar 24, 2014 5.157 5.173 5.055 5.061 43,929 -0.10(-2.00%)
Mar 21, 2014 5.220 5.260 5.093 5.165 123,841 -0.02(-0.46%)
Mar 20, 2014 5.173 5.317 5.173 5.188 24,109 -0.01(-0.15%)
Mar 19, 2014 5.188 5.292 5.169 5.196 40,887 +0.02(+0.46%)
Mar 18, 2014 5.101 5.252 5.101 5.173 52,100 +0.06(+1.25%)
Mar 17, 2014 5.180 5.276 5.093 5.109 99,780 -0.07(-1.38%)
Mar 14, 2014 5.188 5.284 5.155 5.180 54,059 +0.00(+0.00%)
Mar 13, 2014 5.356 5.356 5.125 5.180 394,206 -0.29(-5.38%)
Mar 12, 2014 5.531 5.531 5.411 5.475 104,512 -0.01(-0.14%)
Mar 11, 2014 5.435 5.491 5.418 5.483 132,738 +0.06(+1.17%)
Mar 10, 2014 5.403 5.451 5.371 5.419 76,079 +0.06(+1.04%)
Mar 07, 2014 5.379 5.411 5.332 5.363 54,289 -0.01(-0.15%)
Mar 06, 2014 5.308 5.411 5.300 5.371 87,456 +0.05(+0.90%)
Mar 05, 2014 5.252 5.339 5.252 5.324 40,221 +0.05(+0.91%)
Mar 04, 2014 5.363 5.363 5.276 5.276 103,043 -0.04(-0.75%)
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.