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 (%)
Feb 29, 2008 1.724 1.753 1.720 1.749 6,207 -0.00(-0.18%)
Feb 28, 2008 1.711 1.762 1.711 1.753 56,381 -0.06(-3.20%)
Feb 27, 2008 1.875 1.885 1.743 1.811 109,717 -0.05(-2.77%)
Feb 26, 2008 1.833 1.862 1.817 1.862 10,702 +0.04(+2.30%)
Feb 25, 2008 1.820 1.836 1.788 1.820 25,218 +0.05(+2.73%)
Feb 22, 2008 1.902 1.949 1.675 1.772 173,824 -0.17(-8.96%)
Feb 21, 2008 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Feb 20, 2008 1.917 1.952 1.901 1.946 34,213 -0.00(-0.15%)
Feb 19, 2008 1.914 1.949 1.914 1.949 3,414 +0.04(+1.85%)
Feb 18, 2008 1.914 1.952 1.914 1.914 16,344 +0.00(+0.00%)
Feb 15, 2008 1.914 1.952 1.914 1.914 16,344 -0.02(-1.23%)
Feb 14, 2008 1.917 1.938 1.917 1.938 3,963 +0.05(+2.80%)
Feb 13, 2008 1.930 1.930 1.885 1.885 4,230 -0.02(-0.85%)
Feb 12, 2008 1.843 1.930 1.843 1.901 23,210 -0.03(-1.67%)
Feb 11, 2008 1.901 1.936 1.885 1.933 39,577 +0.11(+6.01%)
Feb 08, 2008 1.830 1.933 1.798 1.824 19,243 +0.02(+1.07%)
Feb 07, 2008 1.856 1.856 1.804 1.804 9,187 +0.01(+0.36%)
Feb 06, 2008 1.820 1.906 1.798 1.798 12,415 -0.04(-2.11%)
Feb 05, 2008 1.882 1.908 1.820 1.836 36,588 -0.13(-6.40%)
Feb 04, 2008 1.962 1.962 1.962 1.962 3,404 +0.00(+0.16%)
Feb 01, 2008 1.807 1.976 1.798 1.959 6,524 +0.15(+8.57%)
Jan 31, 2008 1.878 1.988 1.727 1.804 55,568 +0.01(+0.54%)
Jan 30, 2008 1.798 1.907 1.766 1.795 33,298 -0.01(-0.36%)
Jan 29, 2008 1.817 1.894 1.749 1.801 19,063 -0.10(-5.09%)
Jan 28, 2008 1.898 1.898 1.898 1.898 1,784 -0.00(-0.17%)
Jan 25, 2008 1.859 1.907 1.807 1.901 12,399 +0.09(+5.21%)
Jan 24, 2008 1.682 1.843 1.682 1.807 15,469 +0.10(+5.81%)
Jan 23, 2008 1.833 1.833 1.675 1.708 50,841 -0.10(-5.32%)
Jan 22, 2008 1.804 1.930 1.778 1.804 9,783 -0.05(-2.54%)
Jan 21, 2008 1.891 1.891 1.824 1.851 38,642 +0.00(+0.00%)
Jan 18, 2008 1.891 1.891 1.824 1.851 38,642 -0.04(-2.15%)
Jan 17, 2008 1.853 1.927 1.824 1.891 22,369 -0.09(-4.55%)
Jan 16, 2008 1.981 1.981 1.981 1.981 0 +0.00(+0.00%)
Jan 15, 2008 1.853 2.034 1.840 1.981 15,081 +0.03(+1.65%)
Jan 14, 2008 1.949 1.965 1.946 1.949 5,276 -0.03(-1.63%)
Jan 11, 2008 2.136 2.136 1.981 1.981 50,086 -0.09(-4.24%)
Jan 10, 2008 2.107 2.136 1.978 2.069 10,978 +0.09(+4.59%)
Jan 09, 2008 2.123 2.123 1.933 1.978 16,605 -0.08(-4.06%)
Jan 08, 2008 2.130 2.130 2.039 2.062 4,935 -0.04(-1.84%)
Jan 07, 2008 2.036 2.130 2.036 2.101 5,698 -0.03(-1.21%)
Jan 04, 2008 2.097 2.126 2.030 2.126 16,760 -0.02(-0.75%)
Jan 03, 2008 2.143 2.159 2.143 2.143 3,373 -0.01(-0.60%)
Jan 02, 2008 2.162 2.162 2.146 2.155 1,551 -0.00(-0.15%)
Jan 01, 2008 2.052 2.159 2.037 2.159 18,353 +0.00(+0.00%)
Dec 31, 2007 2.052 2.159 2.037 2.159 18,353 +0.01(+0.65%)
Dec 28, 2007 2.168 2.181 2.046 2.145 13,883 -0.01(-0.34%)
Dec 27, 2007 2.146 2.188 2.036 2.152 9,528 -0.04(-1.62%)
Dec 26, 2007 2.188 2.188 2.126 2.188 5,897 +0.05(+2.41%)
Dec 24, 2007 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Dec 21, 2007 2.046 2.175 2.046 2.136 12,849 -0.03(-1.19%)
Dec 20, 2007 2.143 2.213 2.049 2.162 5,586 +0.02(+0.90%)
Dec 19, 2007 2.146 2.157 2.143 2.143 5,624 -0.05(-2.21%)
Dec 18, 2007 2.130 2.191 2.126 2.191 4,966 +0.06(+3.03%)
Dec 17, 2007 2.159 2.159 2.126 2.126 6,828 +0.00(+0.00%)
Dec 14, 2007 2.217 2.220 2.126 2.126 10,335 -0.09(-4.20%)
Dec 13, 2007 2.213 2.220 2.213 2.220 6,518 -0.02(-0.88%)
Dec 12, 2007 2.213 2.271 2.213 2.239 9,001 +0.02(+1.02%)
Dec 11, 2007 2.313 2.313 2.213 2.217 6,629 -0.02(-1.01%)
Dec 10, 2007 2.139 2.255 2.139 2.239 17,068 +0.11(+4.98%)
Dec 07, 2007 2.133 2.133 2.133 2.133 1,241 +0.00(+0.00%)
Dec 06, 2007 2.120 2.162 2.097 2.133 16,022 -0.01(-0.45%)
Dec 05, 2007 2.181 2.191 2.143 2.143 11,173 -0.11(-4.73%)
Dec 04, 2007 2.200 2.278 2.200 2.249 19,135 +0.06(+2.65%)
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.