Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RF INDUSTRIES (NQ: RFIL )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 1.901 2.046 1.891 2.046 80,166 +0.10(+5.31%)
May 30, 2006 1.972 1.972 1.914 1.943 27,950 -0.02(-0.99%)
May 26, 2006 1.888 1.965 1.888 1.962 76,953 +0.07(+3.92%)
May 25, 2006 1.785 1.888 1.785 1.888 40,654 +0.12(+6.64%)
May 24, 2006 1.788 1.788 1.749 1.770 15,953 -0.01(-0.81%)
May 23, 2006 1.770 1.795 1.766 1.785 16,146 +0.02(+1.09%)
May 22, 2006 1.856 1.859 1.756 1.766 29,678 -0.02(-1.08%)
May 19, 2006 1.804 1.875 1.782 1.785 46,359 -0.04(-2.29%)
May 18, 2006 1.836 1.853 1.811 1.827 9,932 -0.04(-2.24%)
May 17, 2006 1.911 1.914 1.869 1.869 22,658 -0.04(-2.19%)
May 16, 2006 1.873 1.920 1.859 1.911 23,666 +0.04(+2.07%)
May 15, 2006 1.891 1.891 1.869 1.872 7,759 -0.03(-1.69%)
May 12, 2006 1.917 1.930 1.894 1.904 27,127 -0.01(-0.67%)
May 11, 2006 1.917 1.940 1.911 1.917 32,947 +0.00(+0.00%)
May 10, 2006 1.927 1.933 1.901 1.917 19,864 +0.02(+1.02%)
May 09, 2006 1.869 1.930 1.869 1.898 78,598 +0.03(+1.55%)
May 08, 2006 1.865 1.869 1.865 1.869 1,551 +0.01(+0.35%)
May 05, 2006 1.871 1.885 1.862 1.862 6,362 +0.00(+0.17%)
May 04, 2006 1.853 1.869 1.853 1.859 4,035 -0.02(-1.03%)
May 03, 2006 1.830 1.901 1.830 1.878 53,137 -0.00(-0.17%)
May 02, 2006 1.872 1.882 1.862 1.882 13,641 +0.05(+2.46%)
May 01, 2006 1.862 1.885 1.836 1.836 17,095 -0.03(-1.54%)
Apr 28, 2006 1.885 1.885 1.865 1.865 11,794 +0.03(+1.39%)
Apr 27, 2006 1.859 1.869 1.798 1.840 20,252 +0.04(+2.15%)
Apr 26, 2006 1.878 1.885 1.782 1.801 38,037 -0.07(-3.62%)
Apr 25, 2006 1.869 1.898 1.836 1.869 9,932 +0.01(+0.69%)
Apr 24, 2006 1.862 1.865 1.833 1.856 18,592 -0.01(-0.69%)
Apr 21, 2006 1.880 1.978 1.869 1.869 29,734 +0.00(+0.00%)
Apr 20, 2006 1.907 1.942 1.853 1.869 24,551 -0.09(-4.61%)
Apr 19, 2006 1.894 1.959 1.862 1.959 27,934 +0.10(+5.19%)
Apr 18, 2006 1.898 1.901 1.862 1.862 3,414 +0.00(+0.10%)
Apr 17, 2006 1.965 1.965 1.860 1.860 8,380 -0.11(-5.34%)
Apr 13, 2006 1.885 1.965 1.836 1.965 17,754 +0.08(+4.27%)
Apr 12, 2006 1.909 1.927 1.885 1.885 15,829 -0.03(-1.35%)
Apr 11, 2006 1.948 1.948 1.911 1.911 3,103 -0.06(-3.26%)
Apr 10, 2006 1.989 1.989 1.975 1.975 1,086 +0.00(+0.00%)
Apr 07, 2006 1.917 1.993 1.917 1.975 23,697 +0.06(+3.03%)
Apr 06, 2006 1.962 1.985 1.917 1.917 48,469 -0.04(-2.14%)
Apr 05, 2006 1.959 1.959 1.956 1.959 9,621 +0.04(+2.01%)
Apr 04, 2006 1.927 1.959 1.920 1.920 14,057 -0.01(-0.33%)
Apr 03, 2006 1.933 2.030 1.927 1.927 5,742 -0.07(-3.39%)
Mar 31, 2006 2.056 2.056 1.853 1.994 30,262 -0.06(-2.83%)
Mar 30, 2006 2.052 2.062 2.033 2.052 4,345 +0.00(+0.00%)
Mar 29, 2006 2.217 2.217 2.030 2.052 48,181 -0.14(-6.46%)
Mar 28, 2006 2.078 2.207 2.004 2.194 49,351 +0.15(+7.58%)
Mar 27, 2006 1.998 2.065 1.998 2.039 16,015 +0.03(+1.28%)
Mar 24, 2006 2.023 2.023 1.949 2.014 39,691 +0.07(+3.65%)
Mar 23, 2006 1.930 2.014 1.862 1.943 62,387 -0.00(-0.17%)
Mar 22, 2006 1.985 1.988 1.946 1.946 2,483 -0.05(-2.58%)
Mar 21, 2006 1.998 2.001 1.945 1.998 72,350 +0.00(+0.00%)
Mar 20, 2006 1.936 2.066 1.933 1.998 94,142 +0.09(+4.55%)
Mar 17, 2006 1.701 1.978 1.701 1.911 359,031 +0.24(+14.26%)
Mar 16, 2006 1.604 1.672 1.598 1.672 35,284 +0.05(+2.77%)
Mar 15, 2006 1.627 1.659 1.595 1.627 36,789 -0.00(-0.20%)
Mar 14, 2006 1.611 1.643 1.611 1.630 20,556 -0.01(-0.78%)
Mar 13, 2006 1.669 1.675 1.579 1.643 28,316 +0.04(+2.20%)
Mar 10, 2006 1.546 1.646 1.546 1.608 29,952 +0.09(+5.72%)
Mar 09, 2006 1.588 1.588 1.469 1.521 47,184 -0.00(-0.21%)
Mar 08, 2006 1.608 1.608 1.524 1.524 8,473 -0.02(-1.46%)
Mar 07, 2006 1.546 1.554 1.524 1.546 17,474 -0.03(-2.04%)
Mar 06, 2006 1.650 1.650 1.540 1.579 10,785 -0.01(-0.81%)
Mar 03, 2006 1.595 1.614 1.588 1.592 16,146 -0.05(-3.14%)
Mar 02, 2006 1.611 1.643 1.589 1.643 16,748 +0.00(+0.00%)
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.