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, 2012 2.740 2.769 2.711 2.733 6,876 +0.01(+0.27%)
Apr 27, 2012 2.726 2.739 2.616 2.726 1,852 -0.01(-0.27%)
Apr 26, 2012 2.667 2.733 2.667 2.733 960 +0.05(+1.91%)
Apr 25, 2012 2.609 2.682 2.608 2.682 8,902 +0.13(+5.14%)
Apr 24, 2012 2.551 2.551 2.551 2.551 454 +0.01(+0.58%)
Apr 23, 2012 2.478 2.536 2.478 2.536 6,583 +0.07(+2.63%)
Apr 20, 2012 2.492 2.507 2.427 2.471 2,785 -0.06(-2.28%)
Apr 19, 2012 2.529 2.529 2.449 2.529 799 -0.01(-0.28%)
Apr 18, 2012 2.536 2.536 2.536 2.536 1,042 +0.01(+0.29%)
Apr 17, 2012 2.427 2.536 2.409 2.529 6,032 +0.15(+6.12%)
Apr 16, 2012 2.470 2.536 2.383 2.383 2,840 -0.05(-1.95%)
Apr 13, 2012 2.405 2.430 2.405 2.430 1,470 -0.07(-2.77%)
Apr 12, 2012 2.470 2.500 2.470 2.500 1,372 +0.07(+2.82%)
Apr 11, 2012 2.405 2.536 2.405 2.431 6,576 +0.05(+2.02%)
Apr 10, 2012 2.441 2.470 2.376 2.383 14,881 -0.09(-3.82%)
Apr 09, 2012 2.478 2.478 2.478 2.478 10,559 -0.06(-2.30%)
Apr 05, 2012 2.543 2.543 2.536 2.536 2,614 -0.08(-3.01%)
Apr 04, 2012 2.602 2.615 2.602 2.615 2,881 +0.06(+2.51%)
Apr 03, 2012 2.543 2.551 2.543 2.551 2,701 -0.01(-0.28%)
Apr 02, 2012 2.551 2.642 2.551 2.558 27,950 +0.11(+4.46%)
Mar 30, 2012 2.463 2.507 2.449 2.449 10,803 -0.03(-1.18%)
Mar 29, 2012 2.492 2.507 2.478 2.478 8,740 -0.02(-0.87%)
Mar 28, 2012 2.551 2.551 2.478 2.500 548 -0.05(-2.00%)
Mar 27, 2012 2.536 2.551 2.536 2.551 4,666 +0.04(+1.43%)
Mar 26, 2012 2.493 2.515 2.450 2.515 15,112 +0.04(+1.45%)
Mar 23, 2012 2.543 2.551 2.450 2.479 11,139 -0.01(-0.40%)
Mar 22, 2012 2.464 2.515 2.450 2.489 3,704 +0.02(+0.99%)
Mar 21, 2012 2.472 2.472 2.464 2.465 556 -0.04(-1.43%)
Mar 20, 2012 2.500 2.587 2.443 2.500 17,208 +0.00(+0.00%)
Mar 19, 2012 2.522 2.623 2.464 2.500 11,433 -0.05(-1.97%)
Mar 16, 2012 2.543 2.587 2.479 2.551 9,261 +0.01(+0.28%)
Mar 15, 2012 2.722 2.722 2.513 2.543 60,962 -0.22(-8.05%)
Mar 14, 2012 2.752 2.781 2.680 2.766 12,090 -0.02(-0.77%)
Mar 13, 2012 2.745 2.788 2.658 2.788 16,839 +0.04(+1.57%)
Mar 12, 2012 2.788 2.795 2.730 2.745 8,558 -0.07(-2.55%)
Mar 09, 2012 2.737 2.816 2.737 2.816 11,311 +0.04(+1.55%)
Mar 08, 2012 2.666 2.773 2.666 2.773 17,851 +0.01(+0.26%)
Mar 07, 2012 2.737 2.766 2.737 2.766 2,922 +0.03(+1.05%)
Mar 06, 2012 2.702 2.737 2.659 2.737 10,078 +0.05(+1.87%)
Mar 05, 2012 2.680 2.687 2.680 2.687 556 +0.03(+1.08%)
Mar 02, 2012 2.658 2.666 2.658 2.658 7,565 +0.00(+0.00%)
Mar 01, 2012 2.572 2.658 2.572 2.658 4,910 +0.06(+2.21%)
Feb 29, 2012 2.637 2.637 2.493 2.601 35,442 -0.13(-4.74%)
Feb 28, 2012 2.794 2.816 2.730 2.730 19,206 -0.01(-0.53%)
Feb 27, 2012 2.745 2.816 2.745 2.745 9,620 -0.06(-2.05%)
Feb 24, 2012 2.773 2.802 2.766 2.802 6,828 +0.04(+1.30%)
Feb 23, 2012 2.723 2.766 2.723 2.766 6,214 +0.05(+1.85%)
Feb 22, 2012 2.730 2.766 2.716 2.716 10,417 +0.01(+0.53%)
Feb 21, 2012 2.737 2.745 2.687 2.702 29,471 -0.05(-1.83%)
Feb 17, 2012 2.658 2.752 2.623 2.752 11,887 +0.09(+3.23%)
Feb 16, 2012 2.716 2.716 2.666 2.666 5,629 -0.03(-1.09%)
Feb 15, 2012 2.702 2.723 2.694 2.695 13,418 -0.04(-1.29%)
Feb 14, 2012 2.745 2.745 2.730 2.730 4,371 +0.00(+0.00%)
Feb 13, 2012 2.694 2.766 2.694 2.730 13,174 +0.04(+1.31%)
Feb 10, 2012 2.730 2.737 2.658 2.695 14,126 -0.04(-1.29%)
Feb 09, 2012 2.752 2.788 2.724 2.730 7,028 -0.02(-0.89%)
Feb 08, 2012 2.694 2.759 2.694 2.755 8,556 +0.06(+2.24%)
Feb 07, 2012 2.752 2.752 2.694 2.694 14,914 -0.06(-2.34%)
Feb 06, 2012 2.759 2.788 2.755 2.759 7,731 -0.05(-1.79%)
Feb 03, 2012 2.781 2.809 2.781 2.809 21,259 +0.03(+1.06%)
Feb 02, 2012 2.759 2.795 2.759 2.780 20,977 +0.03(+1.02%)
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.