Skip to main content

RF INDUSTRIES (NQ: RFIL )

3.310 -0.060 (-1.78%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 3.280 3.490 3.280 3.310 6,928 -0.06(-1.78%)
Feb 21, 2024 3.360 3.400 3.360 3.370 4,803 +0.02(+0.60%)
Feb 20, 2024 3.262 3.400 3.262 3.350 5,798 +0.04(+1.21%)
Feb 16, 2024 3.350 3.350 3.220 3.310 1,241 +0.06(+1.85%)
Feb 15, 2024 3.180 3.390 3.180 3.250 23,811 +0.00(+0.00%)
Feb 14, 2024 3.200 3.250 3.140 3.250 2,859 +0.15(+4.73%)
Feb 13, 2024 3.016 3.184 3.016 3.103 721 -0.02(-0.54%)
Feb 12, 2024 3.120 3.223 3.120 3.120 3,553 -0.10(-3.11%)
Feb 09, 2024 3.130 3.220 3.080 3.220 817 +0.15(+4.89%)
Feb 08, 2024 3.100 3.111 3.030 3.070 8,502 -0.03(-0.97%)
Feb 07, 2024 3.060 3.170 3.060 3.100 1,836 -0.04(-1.43%)
Feb 06, 2024 3.110 3.250 3.070 3.145 2,032 -0.04(-1.41%)
Feb 05, 2024 3.240 3.240 3.002 3.190 2,279 -0.04(-1.24%)
Feb 02, 2024 3.190 3.249 3.120 3.230 11,456 +0.04(+1.41%)
Feb 01, 2024 3.090 3.185 3.090 3.185 1,554 +0.10(+3.41%)
Jan 31, 2024 3.090 3.090 3.080 3.080 1,531 -0.04(-1.28%)
Jan 30, 2024 3.110 3.120 3.110 3.120 915 +0.01(+0.32%)
Jan 29, 2024 2.860 3.250 2.842 3.110 7,350 +0.00(+0.00%)
Jan 26, 2024 3.120 3.170 3.060 3.110 7,646 +0.00(+0.00%)
Jan 25, 2024 3.020 3.110 3.020 3.110 3,052 +0.05(+1.63%)
Jan 24, 2024 3.010 3.100 3.010 3.060 13,219 +0.05(+1.66%)
Jan 23, 2024 3.020 3.120 3.010 3.010 9,001 +0.00(+0.00%)
Jan 22, 2024 3.020 3.090 3.010 3.010 7,446 -0.06(-1.95%)
Jan 19, 2024 3.030 3.100 3.020 3.070 6,622 +0.00(+0.00%)
Jan 18, 2024 3.010 3.070 3.010 3.070 2,615 +0.02(+0.66%)
Jan 17, 2024 3.010 3.096 3.010 3.050 2,758 +0.00(+0.00%)
Jan 16, 2024 3.150 3.150 3.050 3.050 2,304 -0.04(-1.29%)
Jan 12, 2024 3.010 3.090 3.010 3.090 6,479 +0.08(+2.66%)
Jan 11, 2024 3.070 3.073 3.010 3.010 11,631 -0.04(-1.31%)
Jan 10, 2024 3.060 3.142 3.050 3.050 4,307 -0.01(-0.33%)
Jan 09, 2024 3.010 3.120 3.010 3.060 2,750 +0.02(+0.66%)
Jan 08, 2024 3.040 3.120 3.030 3.040 20,664 -0.03(-0.98%)
Jan 05, 2024 3.025 3.090 3.025 3.070 21,175 +0.03(+0.99%)
Jan 04, 2024 2.970 3.040 2.920 3.040 5,683 -0.01(-0.33%)
Jan 03, 2024 3.030 3.050 3.030 3.050 2,285 -0.04(-1.17%)
Jan 02, 2024 3.120 3.120 3.020 3.086 7,276 +0.05(+1.52%)
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%)
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.