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 29, 2020 5.550 5.590 5.510 5.552 4,600 +0.05(+0.95%)
May 28, 2020 5.510 5.600 5.500 5.500 7,680 +0.00(+0.00%)
May 27, 2020 5.560 5.650 5.410 5.500 14,884 -0.06(-1.08%)
May 26, 2020 5.800 5.800 5.560 5.560 22,102 -0.01(-0.18%)
May 22, 2020 5.580 5.600 5.540 5.570 7,000 +0.07(+1.27%)
May 21, 2020 5.680 5.680 5.500 5.500 7,799 -0.11(-1.96%)
May 20, 2020 5.620 5.620 5.310 5.610 20,514 -0.05(-0.85%)
May 19, 2020 5.400 5.660 5.199 5.658 26,919 +0.27(+4.97%)
May 18, 2020 5.460 5.560 5.350 5.390 14,993 +0.11(+2.08%)
May 15, 2020 5.120 5.390 5.040 5.280 11,500 +0.16(+3.13%)
May 14, 2020 4.990 5.220 4.845 5.120 23,559 +0.02(+0.39%)
May 13, 2020 5.450 5.450 5.085 5.100 24,562 -0.36(-6.59%)
May 12, 2020 5.630 5.630 5.460 5.460 5,922 -0.10(-1.80%)
May 11, 2020 5.600 5.660 5.470 5.560 19,489 +0.00(+0.00%)
May 08, 2020 5.380 5.680 5.380 5.560 7,200 -0.05(-0.89%)
May 07, 2020 5.360 5.630 5.335 5.610 14,731 +0.37(+7.06%)
May 06, 2020 5.270 5.422 5.180 5.240 10,034 +0.03(+0.58%)
May 05, 2020 5.180 5.310 5.130 5.210 8,347 +0.00(+0.00%)
May 04, 2020 5.340 5.420 5.120 5.210 16,864 -0.14(-2.62%)
May 01, 2020 5.450 5.456 5.160 5.350 17,900 -0.20(-3.60%)
Apr 30, 2020 5.580 5.660 5.350 5.550 9,430 +0.05(+0.91%)
Apr 29, 2020 5.250 5.720 5.240 5.500 40,363 +0.40(+7.84%)
Apr 28, 2020 5.090 5.346 5.080 5.100 21,032 +0.10(+2.00%)
Apr 27, 2020 4.910 5.085 4.910 5.000 37,004 +0.20(+4.17%)
Apr 24, 2020 4.985 4.985 4.799 4.800 13,000 -0.14(-2.83%)
Apr 23, 2020 5.000 5.020 4.780 4.940 13,154 -0.06(-1.20%)
Apr 22, 2020 4.750 5.000 4.650 5.000 18,591 +0.23(+4.82%)
Apr 21, 2020 4.790 4.850 4.690 4.770 21,685 -0.16(-3.25%)
Apr 20, 2020 5.040 5.050 4.810 4.930 19,292 -0.07(-1.40%)
Apr 17, 2020 4.930 5.178 4.920 5.000 18,600 +0.15(+3.09%)
Apr 16, 2020 4.730 4.880 4.690 4.850 20,961 +0.12(+2.54%)
Apr 15, 2020 4.970 5.040 4.720 4.730 29,065 -0.35(-6.89%)
Apr 14, 2020 4.740 5.140 4.330 5.080 76,612 +0.50(+10.80%)
Apr 13, 2020 4.100 4.730 4.050 4.585 112,669 +0.41(+9.69%)
Apr 09, 2020 4.110 4.260 3.900 4.180 97,700 +0.15(+3.72%)
Apr 08, 2020 3.990 4.080 3.950 4.030 173,652 +0.08(+2.03%)
Apr 07, 2020 3.980 4.000 3.945 3.950 20,408 +0.08(+2.07%)
Apr 06, 2020 3.940 3.970 3.860 3.870 38,397 +0.08(+2.11%)
Apr 03, 2020 3.860 3.870 3.710 3.790 49,100 -0.06(-1.56%)
Apr 02, 2020 3.890 3.960 3.850 3.850 31,040 -0.07(-1.79%)
Apr 01, 2020 3.940 4.000 3.850 3.920 15,628 -0.05(-1.26%)
Mar 31, 2020 3.950 3.990 3.820 3.970 48,246 +0.02(+0.51%)
Mar 30, 2020 4.030 4.046 3.900 3.950 14,698 +0.00(+0.00%)
Mar 27, 2020 4.159 4.159 3.821 3.950 45,830 -0.22(-5.25%)
Mar 26, 2020 4.209 4.209 4.030 4.169 27,777 +0.07(+1.70%)
Mar 25, 2020 3.960 4.179 3.741 4.099 76,317 +0.06(+1.48%)
Mar 24, 2020 3.990 4.169 3.811 4.040 83,396 +0.14(+3.57%)
Mar 23, 2020 3.920 4.109 3.821 3.900 36,776 -0.10(-2.49%)
Mar 20, 2020 3.691 4.126 3.691 4.000 30,654 +0.15(+3.88%)
Mar 19, 2020 3.502 3.873 3.502 3.850 20,456 +0.24(+6.61%)
Mar 18, 2020 3.980 4.010 3.293 3.612 89,037 -0.18(-4.72%)
Mar 17, 2020 4.022 4.262 3.707 3.791 36,352 -0.01(-0.26%)
Mar 16, 2020 4.059 4.477 3.413 3.801 44,368 -0.83(-17.85%)
Mar 13, 2020 4.875 4.875 4.577 4.627 80,003 -0.34(-6.81%)
Mar 12, 2020 5.204 5.273 4.527 4.965 68,511 -0.32(-6.03%)
Mar 11, 2020 5.307 5.490 5.224 5.283 39,128 -0.14(-2.57%)
Mar 10, 2020 5.363 5.848 5.363 5.423 44,365 +0.12(+2.25%)
Mar 09, 2020 5.950 5.990 5.293 5.303 89,374 -0.67(-11.17%)
Mar 06, 2020 6.020 6.167 5.970 5.970 36,986 -0.06(-0.99%)
Mar 05, 2020 6.358 6.358 6.029 6.029 17,626 -0.27(-4.27%)
Mar 04, 2020 6.268 6.298 6.069 6.298 8,173 +0.15(+2.43%)
Mar 03, 2020 5.960 6.467 5.960 6.149 31,864 +0.09(+1.48%)
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.