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

RF INDUSTRIES (NQ: RFIL )

3.210 +0.040 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 2.590 2.660 2.580 2.610 8,698 +0.03(+1.16%)
Nov 29, 2023 2.680 2.725 2.580 2.580 40,870 -0.14(-5.15%)
Nov 28, 2023 2.720 2.883 2.600 2.720 13,151 +0.09(+3.42%)
Nov 27, 2023 2.600 2.800 2.592 2.630 10,225 +0.05(+1.94%)
Nov 24, 2023 2.625 2.630 2.560 2.580 4,096 -0.10(-3.73%)
Nov 22, 2023 2.570 2.695 2.560 2.680 17,180 +0.10(+3.88%)
Nov 21, 2023 2.640 2.753 2.580 2.580 8,144 -0.04(-1.44%)
Nov 20, 2023 2.670 2.730 2.570 2.618 5,951 -0.04(-1.59%)
Nov 17, 2023 2.560 2.660 2.560 2.660 11,077 +0.08(+3.30%)
Nov 16, 2023 2.550 2.575 2.550 2.575 3,267 +0.03(+0.98%)
Nov 15, 2023 2.654 2.654 2.550 2.550 8,254 -0.07(-2.67%)
Nov 14, 2023 2.650 2.670 2.560 2.620 39,380 +0.05(+1.95%)
Nov 13, 2023 2.650 2.650 2.510 2.570 11,708 -0.10(-3.56%)
Nov 10, 2023 2.630 2.760 2.550 2.665 14,290 -0.15(-5.16%)
Nov 09, 2023 2.740 2.830 2.680 2.810 8,664 +0.06(+2.18%)
Nov 08, 2023 2.850 2.850 2.740 2.750 16,065 -0.10(-3.51%)
Nov 07, 2023 2.850 2.860 2.850 2.850 1,533 +0.00(+0.00%)
Nov 06, 2023 2.850 2.860 2.850 2.850 1,553 -0.03(-1.04%)
Nov 03, 2023 2.940 3.000 2.850 2.880 3,374 +0.00(+0.00%)
Nov 02, 2023 2.860 2.880 2.860 2.880 922 -0.05(-1.71%)
Nov 01, 2023 2.870 2.992 2.850 2.930 2,166 -0.03(-1.01%)
Oct 31, 2023 2.870 3.130 2.870 2.960 6,606 -0.05(-1.71%)
Oct 30, 2023 2.890 3.011 2.850 3.011 2,615 +0.12(+4.20%)
Oct 27, 2023 3.000 3.000 2.882 2.890 2,773 +0.01(+0.35%)
Oct 26, 2023 2.980 3.000 2.869 2.880 10,017 -0.08(-2.70%)
Oct 25, 2023 2.850 2.960 2.850 2.960 1,587 +0.11(+3.86%)
Oct 24, 2023 2.850 2.970 2.850 2.850 6,372 -0.02(-0.70%)
Oct 23, 2023 2.870 2.870 2.860 2.870 1,158 -0.06(-2.05%)
Oct 20, 2023 2.950 2.950 2.915 2.930 1,001 +0.06(+2.09%)
Oct 19, 2023 2.930 2.970 2.870 2.870 2,347 -0.02(-0.69%)
Oct 18, 2023 2.870 2.890 2.870 2.890 754 +0.01(+0.35%)
Oct 17, 2023 2.910 3.030 2.880 2.880 17,781 +0.05(+1.77%)
Oct 16, 2023 2.820 2.940 2.820 2.830 6,662 -0.02(-0.70%)
Oct 13, 2023 2.860 2.860 2.850 2.850 1,718 -0.04(-1.38%)
Oct 12, 2023 2.970 2.970 2.850 2.890 3,519 +0.03(+1.05%)
Oct 11, 2023 2.850 2.970 2.850 2.860 3,185 +0.00(+0.00%)
Oct 10, 2023 2.910 2.980 2.850 2.860 10,089 +0.00(+0.00%)
Oct 09, 2023 2.860 2.915 2.860 2.860 936 +0.00(+0.00%)
Oct 06, 2023 2.880 3.000 2.850 2.860 7,268 -0.05(-1.72%)
Oct 05, 2023 2.890 3.000 2.890 2.910 7,787 -0.04(-1.36%)
Oct 04, 2023 2.870 3.011 2.870 2.950 20,359 +0.13(+4.61%)
Oct 03, 2023 2.900 2.900 2.810 2.820 5,558 -0.15(-5.05%)
Oct 02, 2023 2.930 2.970 2.890 2.970 3,208 -0.04(-1.33%)
Sep 29, 2023 3.100 3.100 2.900 3.010 19,019 +0.10(+3.44%)
Sep 28, 2023 2.900 2.935 2.820 2.910 18,392 +0.19(+6.99%)
Sep 27, 2023 2.670 2.740 2.670 2.720 130,802 +0.12(+4.62%)
Sep 26, 2023 2.580 2.660 2.525 2.600 45,724 +0.02(+0.78%)
Sep 25, 2023 2.650 2.610 2.580 2.580 9,112 -0.10(-3.73%)
Sep 22, 2023 2.660 2.710 2.660 2.680 10,080 +0.02(+0.75%)
Sep 21, 2023 2.900 2.925 2.660 2.660 29,530 -0.29(-9.83%)
Sep 20, 2023 2.860 3.055 2.780 2.950 64,912 -0.00(-0.17%)
Sep 19, 2023 2.930 3.000 2.853 2.955 55,641 +0.02(+0.51%)
Sep 18, 2023 2.820 3.045 2.810 2.940 27,503 +0.05(+1.73%)
Sep 15, 2023 3.500 3.500 2.860 2.890 176,378 -0.81(-21.89%)
Sep 14, 2023 3.650 3.769 3.600 3.700 11,199 +0.05(+1.37%)
Sep 13, 2023 3.680 3.820 3.650 3.650 9,974 -0.01(-0.27%)
Sep 12, 2023 3.660 3.820 3.660 3.660 4,729 +0.01(+0.27%)
Sep 11, 2023 3.710 3.780 3.650 3.650 4,112 -0.06(-1.62%)
Sep 08, 2023 3.750 3.830 3.710 3.710 4,733 -0.04(-1.07%)
Sep 07, 2023 3.750 3.900 3.750 3.750 2,861 +0.00(+0.00%)
Sep 06, 2023 3.750 3.760 3.750 3.750 5,684 +0.00(+0.00%)
Sep 05, 2023 3.800 3.977 3.750 3.750 3,851 -0.03(-0.79%)
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.