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

RF INDUSTRIES (NQ: RFIL )

2.950 +0.050 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 2.400 2.432 2.400 2.420 76,354 +0.03(+1.36%)
Apr 29, 2004 2.423 2.429 2.388 2.388 80,389 -0.02(-0.79%)
Apr 28, 2004 2.423 2.423 2.394 2.407 64,870 -0.04(-1.71%)
Apr 27, 2004 2.449 2.449 2.400 2.449 80,389 +0.05(+2.01%)
Apr 26, 2004 2.416 2.461 2.387 2.400 80,079 -0.00(-0.13%)
Apr 23, 2004 2.449 2.449 2.403 2.403 52,144 -0.04(-1.58%)
Apr 22, 2004 2.422 2.510 2.377 2.442 28,245 +0.05(+2.29%)
Apr 21, 2004 2.532 2.532 2.362 2.387 54,317 -0.03(-1.07%)
Apr 20, 2004 2.384 2.429 2.384 2.413 152,088 +0.01(+0.54%)
Apr 19, 2004 2.400 2.510 2.400 2.400 48,730 -0.03(-1.32%)
Apr 16, 2004 2.420 2.513 2.420 2.432 43,143 -0.10(-3.94%)
Apr 15, 2004 2.674 2.674 2.436 2.532 91,873 -0.09(-3.44%)
Apr 14, 2004 2.548 2.690 2.497 2.623 120,118 +0.02(+0.74%)
Apr 13, 2004 2.577 2.674 2.449 2.603 90,632 -0.01(-0.48%)
Apr 12, 2004 2.577 2.732 2.397 2.616 276,863 +0.05(+2.00%)
Apr 08, 2004 2.220 2.690 2.217 2.565 711,712 +0.45(+21.34%)
Apr 07, 2004 2.059 2.114 2.027 2.114 48,730 +0.08(+4.13%)
Apr 06, 2004 2.023 2.059 2.014 2.030 53,696 -0.08(-3.67%)
Apr 05, 2004 2.094 2.143 2.036 2.107 48,730 -0.00(-0.15%)
Apr 02, 2004 2.062 2.120 2.062 2.110 42,833 +0.02(+1.08%)
Apr 01, 2004 2.056 2.097 2.052 2.088 46,868 -0.03(-1.37%)
Mar 31, 2004 2.078 2.162 2.014 2.117 103,978 +0.04(+1.70%)
Mar 30, 2004 2.062 2.117 2.046 2.081 49,971 -0.03(-1.36%)
Mar 29, 2004 2.081 2.159 2.078 2.110 18,933 -0.01(-0.62%)
Mar 26, 2004 2.078 2.123 1.952 2.123 66,111 +0.10(+5.10%)
Mar 25, 2004 2.014 2.030 1.933 2.020 35,383 +0.01(+0.32%)
Mar 24, 2004 2.030 2.030 1.998 2.014 36,004 -0.00(-0.16%)
Mar 23, 2004 2.030 2.030 1.975 2.017 32,280 +0.00(+0.16%)
Mar 22, 2004 2.043 2.043 1.917 2.014 44,385 -0.03(-1.26%)
Mar 19, 2004 2.023 2.039 1.946 2.039 28,865 +0.03(+1.28%)
Mar 18, 2004 1.981 2.075 1.969 2.014 72,940 -0.05(-2.34%)
Mar 17, 2004 2.062 2.085 2.033 2.062 80,389 -0.02(-0.78%)
Mar 16, 2004 2.062 2.088 1.936 2.078 109,876 +0.01(+0.47%)
Mar 15, 2004 2.091 2.091 1.936 2.068 78,527 +0.01(+0.31%)
Mar 12, 2004 2.078 2.168 1.936 2.062 142,466 -0.02(-0.78%)
Mar 11, 2004 2.102 2.171 2.078 2.078 146,501 -0.02(-0.77%)
Mar 10, 2004 2.001 2.181 1.998 2.094 136,569 +0.06(+3.17%)
Mar 09, 2004 2.271 2.287 2.030 2.030 171,021 -0.13(-5.97%)
Mar 08, 2004 2.233 2.365 2.097 2.159 286,795 +0.02(+0.90%)
Mar 05, 2004 2.286 2.336 2.101 2.139 566,141 -0.19(-8.29%)
Mar 04, 2004 2.639 2.642 2.223 2.333 1,106,211 -0.28(-10.73%)
Mar 03, 2004 1.965 3.125 1.872 2.613 5,534,469 +0.98(+59.65%)
Mar 01, 2004 1.679 1.830 1.579 1.637 66,111 -0.05(-3.24%)
Feb 27, 2004 1.691 1.788 1.691 1.691 42,212 +0.00(+0.00%)
Feb 26, 2004 1.740 1.856 1.691 1.691 62,076 -0.05(-3.12%)
Feb 25, 2004 1.772 1.852 1.737 1.746 45,626 -0.09(-4.93%)
Feb 24, 2004 2.006 2.006 1.772 1.836 133,775 -0.15(-7.33%)
Feb 23, 2004 1.959 2.036 1.959 1.982 17,691 -0.02(-0.77%)
Feb 20, 2004 1.991 2.046 1.943 1.997 61,145 -0.05(-2.38%)
Feb 19, 2004 2.030 2.091 2.027 2.046 27,003 +0.05(+2.25%)
Feb 18, 2004 2.004 2.039 1.991 2.001 43,143 -0.08(-3.87%)
Feb 17, 2004 2.036 2.143 1.965 2.081 85,045 -0.07(-3.29%)
Feb 13, 2004 2.233 2.233 2.097 2.152 21,106 -0.03(-1.17%)
Feb 12, 2004 2.143 2.213 2.133 2.178 32,590 +0.01(+0.43%)
Feb 11, 2004 2.154 2.220 2.143 2.168 18,933 -0.02(-1.03%)
Feb 10, 2004 2.162 2.220 2.049 2.191 56,490 +0.03(+1.49%)
Feb 09, 2004 2.139 2.255 2.033 2.159 40,350 +0.03(+1.36%)
Feb 06, 2004 2.007 2.242 2.001 2.130 24,210 -0.07(-3.22%)
Feb 05, 2004 2.175 2.258 2.085 2.200 51,834 -0.07(-3.12%)
Feb 04, 2004 2.316 2.316 2.130 2.271 33,211 -0.09(-3.95%)
Feb 03, 2004 2.497 2.497 2.336 2.365 17,691 +0.02(+0.69%)
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.