Skip to main content

RF INDUSTRIES (NQ: RFIL )

3.166 -0.054 (-1.68%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.150 3.170 3.150 3.166 1,831 -0.05(-1.68%)
May 28, 2024 3.250 3.250 3.165 3.220 9,068 +0.03(+0.94%)
May 24, 2024 3.180 3.190 3.180 3.190 3,753 +0.01(+0.32%)
May 23, 2024 3.151 3.180 3.150 3.180 11,096 +0.07(+2.25%)
May 22, 2024 3.090 3.190 3.090 3.110 5,838 -0.01(-0.32%)
May 21, 2024 3.000 3.140 3.000 3.120 56,712 +0.19(+6.48%)
May 20, 2024 3.000 3.027 2.927 2.930 18,013 -0.03(-1.01%)
May 17, 2024 2.920 3.020 2.920 2.960 7,741 -0.02(-0.67%)
May 16, 2024 3.000 3.045 2.920 2.980 8,792 +0.01(+0.34%)
May 15, 2024 2.930 3.000 2.930 2.970 2,289 -0.01(-0.34%)
May 14, 2024 2.990 3.050 2.970 2.980 10,694 +0.04(+1.36%)
May 13, 2024 2.880 3.011 2.880 2.940 1,470 -0.01(-0.34%)
May 10, 2024 2.980 3.029 2.950 2.950 6,690 -0.06(-1.99%)
May 09, 2024 2.970 3.010 2.900 3.010 2,566 +0.03(+1.01%)
May 08, 2024 2.990 3.040 2.970 2.980 15,239 +0.08(+2.76%)
May 07, 2024 2.980 2.985 2.900 2.900 3,834 +0.00(+0.00%)
May 06, 2024 2.950 2.950 2.900 2.900 6,633 -0.05(-1.69%)
May 03, 2024 2.910 2.990 2.910 2.950 2,872 +0.05(+1.72%)
May 01, 2024 2.900 483 +0.04(+1.40%)
Apr 30, 2024 2.950 2.960 2.860 2.860 23,963 -0.09(-3.05%)
Apr 29, 2024 2.930 2.970 2.920 2.950 2,804 +0.01(+0.34%)
Apr 26, 2024 3.000 3.000 2.940 2.940 7,500 -0.07(-2.33%)
Apr 25, 2024 2.960 3.042 2.960 3.010 9,232 +0.06(+2.03%)
Apr 24, 2024 2.960 2.960 2.950 2.950 1,589 -0.04(-1.34%)
Apr 23, 2024 2.990 3.030 2.980 2.990 7,587 +0.01(+0.34%)
Apr 22, 2024 3.020 3.040 2.980 2.980 5,204 -0.03(-1.00%)
Apr 19, 2024 3.059 3.059 3.010 3.010 11,861 -0.06(-1.95%)
Apr 18, 2024 3.030 3.070 3.020 3.070 6,076 +0.04(+1.32%)
Apr 17, 2024 3.030 3.080 3.020 3.030 4,927 -0.02(-0.66%)
Apr 16, 2024 3.050 3.080 3.020 3.050 10,775 -0.03(-0.97%)
Apr 15, 2024 3.030 3.080 3.030 3.080 2,284 +0.04(+1.32%)
Apr 12, 2024 3.070 3.070 3.040 3.040 6,118 -0.01(-0.33%)
Apr 11, 2024 3.075 3.075 3.050 3.050 1,192 -0.02(-0.65%)
Apr 10, 2024 3.070 3.070 3.050 3.070 4,654 +0.02(+0.82%)
Apr 09, 2024 3.050 3.055 3.040 3.045 3,957 -0.00(-0.16%)
Apr 08, 2024 3.040 3.061 3.040 3.050 1,511 -0.01(-0.33%)
Apr 05, 2024 3.030 3.061 3.030 3.060 7,148 -0.01(-0.33%)
Apr 04, 2024 3.030 3.070 3.030 3.070 1,497 +0.02(+0.66%)
Apr 03, 2024 3.030 3.060 3.030 3.050 4,160 -0.02(-0.65%)
Apr 02, 2024 3.030 3.070 3.025 3.070 9,632 -0.01(-0.32%)
Apr 01, 2024 3.070 3.080 3.070 3.080 1,953 -0.02(-0.65%)
Mar 28, 2024 3.070 3.100 3.030 3.100 3,330 -0.03(-0.96%)
Mar 27, 2024 3.140 3.141 3.100 3.130 1,750 +0.03(+0.97%)
Mar 26, 2024 3.100 3.144 3.100 3.100 6,658 +0.00(+0.00%)
Mar 25, 2024 3.100 3.145 3.100 3.100 6,068 -0.02(-0.64%)
Mar 22, 2024 3.120 3.142 3.100 3.120 9,152 +0.02(+0.65%)
Mar 21, 2024 3.100 3.150 3.085 3.100 4,925 +0.02(+0.65%)
Mar 20, 2024 3.060 3.080 3.050 3.080 1,894 +0.03(+0.98%)
Mar 19, 2024 3.100 3.150 3.050 3.050 14,316 +0.03(+0.99%)
Mar 18, 2024 3.040 3.150 3.020 3.020 4,968 -0.07(-2.27%)
Mar 15, 2024 3.110 3.120 3.020 3.090 12,718 +0.04(+1.31%)
Mar 14, 2024 3.040 3.110 3.032 3.050 2,871 +0.03(+0.99%)
Mar 13, 2024 3.160 3.160 3.010 3.020 5,818 -0.14(-4.43%)
Mar 12, 2024 3.180 3.180 3.160 3.160 5,476 -0.02(-0.63%)
Mar 11, 2024 3.290 3.290 3.180 3.180 737 -0.03(-0.93%)
Mar 08, 2024 3.180 3.210 3.180 3.210 3,172 +0.01(+0.31%)
Mar 07, 2024 3.250 3.251 3.180 3.200 3,400 +0.00(+0.00%)
Mar 06, 2024 3.210 3.290 3.200 3.200 3,437 +0.00(+0.00%)
Mar 05, 2024 3.270 3.280 3.200 3.200 1,268 -0.06(-1.84%)
Mar 04, 2024 3.280 3.280 3.228 3.260 12,384 -0.02(-0.61%)
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.