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

RF INDUSTRIES (NQ: RFIL )

3.225 +0.025 (+0.78%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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 31, 2002 0.7056 0.7056 0.6637 0.6766 11,173 -0.05(-6.67%)
Dec 30, 2002 0.6798 0.7410 0.6669 0.7249 27,934 +0.03(+3.69%)
Dec 27, 2002 0.6605 0.6991 0.6605 0.6991 29,176 +0.05(+6.90%)
Dec 26, 2002 0.6540 0.6540 0.6540 0.6540 931 +0.00(+0.50%)
Dec 24, 2002 0.6508 0.6508 0.6508 0.6508 6,207 +0.00(+0.50%)
Dec 23, 2002 0.6669 0.6669 0.6669 0.6476 15,208 -0.02(-2.90%)
Dec 20, 2002 0.6669 0.6669 0.6669 0.6669 3,103 +0.02(+3.50%)
Dec 19, 2002 0.6444 0.6444 0.6444 0.6444 4,655 +0.00(+0.00%)
Dec 18, 2002 0.6540 0.6540 0.6444 0.6444 8,380 -0.02(-3.38%)
Dec 17, 2002 0.6540 0.6669 0.6540 0.6669 10,553 +0.01(+1.77%)
Dec 16, 2002 0.6553 0.6553 0.6553 0.6553 620 +0.00(+0.69%)
Dec 13, 2002 0.6508 0.6540 0.6508 0.6508 2,483 -0.02(-2.42%)
Dec 12, 2002 0.6508 0.6669 0.6476 0.6669 8,380 +0.01(+1.97%)
Dec 11, 2002 0.6540 0.6540 0.6540 0.6540 5,586 +0.01(+1.00%)
Dec 10, 2002 0.6766 0.6766 0.6476 0.6476 6,207 -0.04(-5.63%)
Dec 09, 2002 0.6862 0.6862 0.6862 0.6862 1,241 +0.01(+1.91%)
Dec 06, 2002 0.6766 0.6798 0.6734 0.6734 4,966 -0.00(-0.52%)
Dec 05, 2002 0.6769 0.6769 0.6769 0.6769 0 +0.00(+0.00%)
Dec 04, 2002 0.6959 0.6959 0.6734 0.6769 4,655 -0.02(-2.73%)
Dec 03, 2002 0.6959 0.6959 0.6959 0.6959 4,035 -0.00(-0.46%)
Dec 02, 2002 0.7442 0.7442 0.6991 0.6991 1,241 -0.05(-6.06%)
Nov 29, 2002 0.6785 0.7471 0.6785 0.7442 5,276 +0.08(+11.59%)
Nov 27, 2002 0.6572 0.6669 0.6572 0.6669 4,966 +0.01(+1.57%)
Nov 26, 2002 0.6572 0.6572 0.6566 0.6566 1,241 -0.02(-2.49%)
Nov 25, 2002 0.6795 0.6795 0.6734 0.6734 1,241 +0.01(+1.95%)
Nov 22, 2002 0.6605 0.6605 0.6605 0.6605 0 +0.00(+0.00%)
Nov 21, 2002 0.6766 0.6766 0.6508 0.6605 6,828 +0.01(+1.99%)
Nov 20, 2002 0.6508 0.6508 0.6444 0.6476 4,345 -0.02(-3.37%)
Nov 19, 2002 0.6895 0.6895 0.6701 0.6701 5,897 +0.00(+0.00%)
Nov 18, 2002 0.6734 0.6734 0.6701 0.6701 3,103 -0.01(-0.95%)
Nov 15, 2002 0.6827 0.6827 0.6766 0.6766 3,724 -0.03(-4.55%)
Nov 14, 2002 0.7120 0.7120 0.7088 0.7088 3,103 +0.03(+4.27%)
Nov 13, 2002 0.6798 0.6798 0.6798 0.6798 310 -0.01(-1.40%)
Nov 12, 2002 0.6895 0.6895 0.6895 0.6895 3,103 +0.02(+2.88%)
Nov 11, 2002 0.6782 0.6782 0.6669 0.6701 18,312 -0.01(-1.70%)
Nov 08, 2002 0.6701 0.6817 0.6701 0.6817 7,449 +0.01(+1.29%)
Nov 07, 2002 0.6730 0.6730 0.6730 0.6730 310 -0.02(-2.84%)
Nov 06, 2002 0.6927 0.6927 0.6927 0.6927 620 +0.02(+2.48%)
Nov 05, 2002 0.6737 0.6759 0.6737 0.6759 1,241 -0.01(-1.96%)
Nov 04, 2002 0.6895 0.6895 0.6895 0.6895 0 +0.00(+0.00%)
Nov 01, 2002 0.6862 0.6895 0.6862 0.6895 10,553 +0.00(+0.00%)
Oct 31, 2002 0.6444 0.6895 0.6315 0.6895 34,142 +0.05(+7.00%)
Oct 30, 2002 0.6444 0.6444 0.6444 0.6444 0 +0.00(+0.00%)
Oct 29, 2002 0.5735 0.6444 0.5735 0.6444 18,623 +0.13(+25.00%)
Oct 28, 2002 0.5348 0.5348 0.5155 0.5155 63,318 -0.05(-8.05%)
Oct 25, 2002 0.5606 0.5606 0.5606 0.5606 0 +0.00(+0.00%)
Oct 24, 2002 0.5509 0.5606 0.5509 0.5606 2,172 +0.01(+2.35%)
Oct 23, 2002 0.6192 0.6444 0.5477 0.5477 12,105 -0.06(-10.53%)
Oct 22, 2002 0.6057 0.6121 0.6057 0.6121 10,553 +0.00(+0.00%)
Oct 21, 2002 0.6121 0.6121 0.6121 0.6121 0 +0.00(+0.00%)
Oct 18, 2002 0.5783 0.6121 0.5783 0.6121 7,759 +0.05(+7.95%)
Oct 17, 2002 0.5123 0.5670 0.5123 0.5670 13,346 +0.04(+6.67%)
Oct 16, 2002 0.5252 0.5316 0.5252 0.5316 9,311 +0.01(+1.23%)
Oct 15, 2002 0.5126 0.5252 0.5126 0.5252 3,103 +0.02(+3.89%)
Oct 14, 2002 0.5058 0.5058 0.5055 0.5055 1,862 -0.00(-0.06%)
Oct 11, 2002 0.5058 0.5316 0.4929 0.5058 35,694 -0.01(-1.87%)
Oct 10, 2002 0.5058 0.5155 0.4929 0.5155 19,243 +0.00(+0.00%)
Oct 09, 2002 0.5252 0.5252 0.5155 0.5155 2,793 -0.01(-1.84%)
Oct 08, 2002 0.5831 0.5831 0.5187 0.5252 45,005 -0.06(-9.94%)
Oct 07, 2002 0.5831 0.5831 0.5831 0.5831 310 -0.03(-4.74%)
Oct 04, 2002 0.6025 0.6025 0.5835 0.6121 35,694 +0.03(+5.56%)
Oct 03, 2002 0.5799 0.5799 0.5799 0.5799 0 +0.00(+0.00%)
Oct 02, 2002 0.6250 0.6250 0.5799 0.5799 10,553 -0.03(-5.26%)
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.