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 28, 2021 7.650 7.657 7.580 7.600 33,938 -0.04(-0.52%)
May 27, 2021 7.700 7.750 7.563 7.640 36,541 -0.07(-0.91%)
May 26, 2021 7.650 7.750 7.600 7.710 52,362 +0.09(+1.18%)
May 25, 2021 7.690 7.690 7.540 7.620 58,785 -0.03(-0.39%)
May 24, 2021 7.500 7.750 7.450 7.650 142,184 +0.15(+2.00%)
May 21, 2021 7.120 7.680 7.120 7.500 277,296 +0.70(+10.29%)
May 20, 2021 6.610 6.870 6.490 6.800 123,389 +0.19(+2.87%)
May 19, 2021 6.450 6.631 6.450 6.610 6,843 +0.02(+0.30%)
May 18, 2021 6.440 6.700 6.180 6.590 33,010 +0.07(+1.07%)
May 17, 2021 6.380 6.600 6.380 6.520 8,559 +0.00(+0.00%)
May 14, 2021 6.270 6.643 6.210 6.520 39,979 +0.24(+3.82%)
May 13, 2021 6.190 6.290 6.190 6.280 15,910 +0.07(+1.13%)
May 12, 2021 6.230 6.300 6.130 6.210 37,902 -0.13(-2.05%)
May 11, 2021 6.260 6.340 6.100 6.340 72,824 -0.06(-0.94%)
May 10, 2021 6.430 6.510 6.400 6.400 14,504 -0.06(-0.93%)
May 07, 2021 6.570 6.660 6.400 6.460 34,879 -0.05(-0.77%)
May 06, 2021 6.500 6.550 6.420 6.510 23,355 +0.00(+0.00%)
May 05, 2021 6.500 6.560 6.480 6.510 8,617 +0.01(+0.15%)
May 04, 2021 6.540 6.600 6.410 6.500 21,299 -0.05(-0.76%)
May 03, 2021 6.460 6.590 6.417 6.550 34,841 +0.10(+1.55%)
Apr 30, 2021 6.400 6.500 6.381 6.450 34,300 +0.00(+0.00%)
Apr 29, 2021 6.500 6.500 6.300 6.450 25,396 -0.03(-0.46%)
Apr 28, 2021 6.470 6.490 6.251 6.480 37,123 +0.00(+0.00%)
Apr 27, 2021 6.390 6.570 6.390 6.480 50,140 +0.00(+0.00%)
Apr 26, 2021 6.600 6.630 6.440 6.480 19,154 -0.07(-1.07%)
Apr 23, 2021 6.390 6.550 6.369 6.550 28,100 +0.14(+2.18%)
Apr 22, 2021 6.410 6.595 6.366 6.410 40,197 +0.01(+0.16%)
Apr 21, 2021 6.330 6.500 6.300 6.400 57,222 +0.08(+1.27%)
Apr 20, 2021 6.330 6.480 6.230 6.320 48,113 -0.09(-1.40%)
Apr 19, 2021 6.860 6.870 6.340 6.410 165,257 -0.34(-5.04%)
Apr 16, 2021 7.050 7.074 6.750 6.750 32,000 -0.29(-4.12%)
Apr 15, 2021 7.080 7.130 6.881 7.040 89,919 +0.01(+0.14%)
Apr 14, 2021 6.970 7.090 6.860 7.030 80,068 +0.09(+1.30%)
Apr 13, 2021 6.910 6.990 6.690 6.940 49,637 +0.06(+0.87%)
Apr 12, 2021 6.750 6.980 6.610 6.880 58,929 +0.16(+2.38%)
Apr 09, 2021 6.440 6.800 6.400 6.720 82,900 +0.32(+5.00%)
Apr 08, 2021 6.460 6.550 6.300 6.400 25,443 -0.04(-0.62%)
Apr 07, 2021 6.650 6.650 6.380 6.440 23,581 -0.16(-2.42%)
Apr 06, 2021 6.580 6.695 6.570 6.600 29,231 +0.03(+0.46%)
Apr 05, 2021 6.310 6.579 6.310 6.570 51,969 +0.33(+5.29%)
Apr 01, 2021 6.110 6.290 6.100 6.240 43,200 +0.18(+2.97%)
Mar 31, 2021 6.150 6.230 6.010 6.060 76,237 -0.05(-0.82%)
Mar 30, 2021 5.910 6.130 5.800 6.110 92,896 +0.15(+2.52%)
Mar 29, 2021 6.160 6.160 5.900 5.960 50,698 -0.24(-3.87%)
Mar 26, 2021 6.280 6.280 6.020 6.200 48,100 +0.05(+0.81%)
Mar 25, 2021 6.100 6.161 6.015 6.150 35,096 +0.02(+0.33%)
Mar 24, 2021 6.320 6.520 6.120 6.130 50,370 -0.19(-3.01%)
Mar 23, 2021 6.450 6.580 6.220 6.320 90,760 -0.06(-0.94%)
Mar 22, 2021 6.670 6.670 6.310 6.380 63,260 -0.19(-2.89%)
Mar 19, 2021 6.800 6.990 6.500 6.570 76,900 -0.21(-3.10%)
Mar 18, 2021 7.340 7.340 6.760 6.780 129,599 -0.52(-7.12%)
Mar 17, 2021 6.680 7.560 6.650 7.300 340,412 +0.27(+3.84%)
Mar 16, 2021 6.320 7.100 6.060 7.030 850,824 +1.19(+20.38%)
Mar 15, 2021 5.980 5.980 5.800 5.840 34,783 -0.15(-2.50%)
Mar 12, 2021 6.000 6.000 5.810 5.990 40,600 -0.14(-2.28%)
Mar 11, 2021 6.010 6.170 5.900 6.130 42,150 +0.13(+2.17%)
Mar 10, 2021 6.070 6.098 5.870 6.000 17,550 +0.05(+0.84%)
Mar 09, 2021 5.810 6.140 5.800 5.950 30,053 +0.12(+2.06%)
Mar 08, 2021 5.870 5.918 5.730 5.830 17,363 +0.04(+0.69%)
Mar 05, 2021 5.870 5.998 5.610 5.790 42,800 +0.00(+0.00%)
Mar 04, 2021 5.850 5.940 5.670 5.790 73,797 -0.16(-2.69%)
Mar 03, 2021 6.160 6.206 5.901 5.950 31,479 -0.11(-1.82%)
Mar 02, 2021 5.970 6.410 5.910 6.060 96,981 +0.15(+2.54%)
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.