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 (%)
Mar 31, 2011 2.612 2.612 2.599 2.600 6,790 -0.02(-0.93%)
Mar 30, 2011 2.624 2.665 2.580 2.624 6,868 -0.05(-2.00%)
Mar 29, 2011 2.684 2.684 2.639 2.678 8,710 -0.01(-0.49%)
Mar 28, 2011 2.628 2.697 2.619 2.691 6,365 +0.06(+2.22%)
Mar 25, 2011 2.658 2.691 2.613 2.632 6,308 -0.06(-2.17%)
Mar 24, 2011 2.645 2.691 2.600 2.691 5,669 +0.05(+1.72%)
Mar 23, 2011 2.684 2.684 2.587 2.645 9,770 +0.08(+3.04%)
Mar 22, 2011 2.645 2.697 2.567 2.567 14,936 -0.03(-1.25%)
Mar 21, 2011 2.589 2.723 2.541 2.600 18,946 +0.04(+1.52%)
Mar 18, 2011 2.684 2.760 2.561 2.561 53,663 -0.03(-1.01%)
Mar 17, 2011 2.541 2.606 2.515 2.587 8,122 +0.07(+2.84%)
Mar 16, 2011 2.541 2.580 2.470 2.515 33,547 -0.01(-0.51%)
Mar 15, 2011 2.450 2.548 2.398 2.528 29,297 +0.08(+3.18%)
Mar 14, 2011 2.535 2.535 2.437 2.450 37,755 -0.11(-4.31%)
Mar 11, 2011 2.457 2.691 2.437 2.561 81,057 +0.04(+1.68%)
Mar 10, 2011 2.463 2.567 2.441 2.519 100,316 -0.07(-2.64%)
Mar 09, 2011 2.857 2.857 2.545 2.587 116,585 -0.27(-9.34%)
Mar 08, 2011 2.811 2.857 2.785 2.853 23,057 +0.04(+1.50%)
Mar 07, 2011 2.844 2.844 2.788 2.811 13,859 +0.03(+1.17%)
Mar 04, 2011 2.766 2.779 2.762 2.779 8,240 +0.02(+0.71%)
Mar 03, 2011 2.785 2.814 2.730 2.759 16,939 -0.00(-0.12%)
Mar 02, 2011 2.798 2.798 2.746 2.762 20,851 -0.03(-0.93%)
Mar 01, 2011 2.808 2.814 2.782 2.788 19,309 -0.02(-0.69%)
Feb 28, 2011 2.775 2.834 2.749 2.808 30,618 +0.02(+0.82%)
Feb 25, 2011 2.821 2.821 2.733 2.785 19,694 -0.04(-1.27%)
Feb 24, 2011 2.772 2.831 2.756 2.821 30,224 +0.08(+2.97%)
Feb 23, 2011 2.749 2.772 2.697 2.739 39,932 +0.01(+0.35%)
Feb 22, 2011 2.759 2.772 2.697 2.730 68,479 -0.02(-0.83%)
Feb 18, 2011 2.762 2.785 2.753 2.753 18,558 +0.00(+0.12%)
Feb 17, 2011 2.753 2.762 2.730 2.749 37,889 +0.04(+1.32%)
Feb 16, 2011 2.668 2.758 2.645 2.714 13,724 +0.07(+2.71%)
Feb 15, 2011 2.727 2.762 2.632 2.642 38,332 -0.04(-1.57%)
Feb 14, 2011 2.876 2.876 2.684 2.684 91,847 -0.12(-4.29%)
Feb 11, 2011 2.762 2.905 2.636 2.805 284,738 +0.26(+10.08%)
Feb 10, 2011 2.574 2.584 2.470 2.548 31,270 -0.02(-0.63%)
Feb 09, 2011 2.402 2.762 2.402 2.564 111,323 +0.16(+6.62%)
Feb 08, 2011 2.369 2.405 2.369 2.405 12,964 +0.01(+0.41%)
Feb 07, 2011 2.359 2.395 2.356 2.395 11,262 +0.04(+1.65%)
Feb 04, 2011 2.356 2.356 2.356 2.356 5,575 -0.03(-1.09%)
Feb 03, 2011 2.330 2.382 2.324 2.382 16,001 +0.01(+0.55%)
Feb 01, 2011 2.330 2.369 2.369 2.369 59,082 -0.00(-0.14%)
Jan 31, 2011 2.233 2.372 2.233 2.372 10,954 +0.13(+5.80%)
Jan 27, 2011 2.242 2.242 2.242 2.242 615 -0.10(-4.17%)
Jan 26, 2011 2.233 2.372 2.174 2.340 36,107 +0.12(+5.42%)
Jan 25, 2011 2.210 2.236 2.174 2.220 10,182 +0.04(+1.79%)
Jan 24, 2011 2.239 2.239 2.137 2.181 9,763 -0.06(-2.47%)
Jan 21, 2011 2.190 2.236 2.190 2.236 3,978 +0.05(+2.08%)
Jan 20, 2011 2.190 2.190 2.190 2.190 3,077 -0.00(-0.15%)
Jan 19, 2011 2.213 2.223 2.194 2.194 19,700 -0.03(-1.17%)
Jan 18, 2011 2.213 2.268 2.194 2.220 9,847 -0.05(-2.15%)
Jan 14, 2011 2.272 2.278 2.268 2.268 21,703 -0.01(-0.29%)
Jan 13, 2011 2.275 2.275 2.275 2.275 6,271 +0.00(+0.00%)
Jan 12, 2011 2.268 2.307 2.265 2.275 82,924 +0.07(+3.17%)
Jan 11, 2011 2.203 2.205 2.194 2.205 1,830 -0.02(-0.95%)
Jan 10, 2011 2.240 2.240 2.226 2.226 8,293 +0.02(+0.88%)
Jan 07, 2011 2.210 2.233 2.205 2.207 8,123 +0.00(+0.15%)
Jan 06, 2011 2.214 2.214 2.203 2.203 1,624 -0.02(-0.96%)
Jan 05, 2011 2.216 2.226 2.194 2.225 10,764 -0.00(-0.06%)
Jan 04, 2011 2.281 2.281 2.226 2.226 7,086 -0.01(-0.29%)
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.