Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RF INDUSTRIES
(NQ:
RFIL
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
2.587
2.587
2.432
2.565
76,044
+0.03(+1.14%)
Dec 30, 2003
2.336
2.545
2.229
2.536
223,883
+0.23(+9.92%)
Dec 29, 2003
2.313
2.416
2.197
2.307
188,189
+0.06(+2.86%)
Dec 26, 2003
2.300
2.416
2.149
2.243
195,533
-0.01(-0.56%)
Dec 24, 2003
1.991
2.300
1.933
2.255
447,823
+0.32(+16.67%)
Dec 23, 2003
1.695
2.001
1.695
1.933
185,672
+0.24(+14.29%)
Dec 22, 2003
1.749
1.749
1.559
1.691
81,522
-0.21(-11.02%)
Dec 19, 2003
1.907
1.917
1.885
1.901
5,462
-0.02(-0.84%)
Dec 18, 2003
1.936
1.936
1.820
1.917
4,758
-0.02(-0.83%)
Dec 17, 2003
1.833
1.959
1.833
1.933
51,219
+0.10(+5.26%)
Dec 16, 2003
1.836
1.998
1.743
1.836
44,804
+0.06(+3.64%)
Dec 15, 2003
1.614
2.014
1.614
1.772
223,225
-0.01(-0.72%)
Dec 12, 2003
1.917
1.917
1.659
1.785
66,177
+0.03(+1.84%)
Dec 11, 2003
1.401
1.878
1.353
1.753
196,163
+0.36(+25.93%)
Dec 10, 2003
1.418
1.447
1.392
1.392
12,943
-0.03(-1.82%)
Dec 09, 2003
1.392
1.418
1.392
1.418
8,380
-0.02(-1.12%)
Dec 08, 2003
1.434
1.434
1.434
1.434
1,241
+0.02(+1.60%)
Dec 05, 2003
1.479
1.411
1.411
1.411
2,793
-0.07(-4.58%)
Dec 04, 2003
1.443
1.482
1.385
1.479
7,759
-0.00(-0.20%)
Dec 03, 2003
1.430
1.482
1.369
1.482
13,836
+0.01(+0.63%)
Dec 02, 2003
1.456
1.472
1.456
1.472
33,335
+0.05(+3.65%)
Dec 01, 2003
1.414
1.450
1.385
1.421
12,880
+0.02(+1.36%)
Nov 28, 2003
1.401
1.401
1.401
1.401
7,449
+0.00(+0.00%)
Nov 26, 2003
1.463
1.463
1.385
1.401
30,231
-0.06(-4.18%)
Nov 25, 2003
1.411
1.463
1.411
1.463
8,535
+0.05(+3.89%)
Nov 24, 2003
1.434
1.450
1.408
1.408
16,760
+0.01(+0.46%)
Nov 21, 2003
1.401
1.401
1.401
1.401
0
+0.00(+0.00%)
Nov 20, 2003
1.418
1.418
1.327
1.401
7,418
-0.02(-1.14%)
Nov 19, 2003
1.447
1.450
1.369
1.418
38,487
+0.00(+0.00%)
Nov 18, 2003
1.418
1.418
1.418
1.418
4,035
-0.03(-1.76%)
Nov 17, 2003
1.346
1.443
1.346
1.443
931
+0.06(+4.16%)
Nov 14, 2003
1.398
1.398
1.337
1.385
23,434
+0.01(+0.70%)
Nov 13, 2003
1.337
1.376
1.302
1.376
4,966
-0.01(-0.70%)
Nov 12, 2003
1.327
1.385
1.260
1.385
16,379
+0.06(+4.62%)
Nov 11, 2003
1.259
1.385
1.259
1.324
15,829
-0.05(-3.29%)
Nov 10, 2003
1.308
1.385
1.298
1.369
28,245
+0.05(+3.91%)
Nov 07, 2003
1.266
1.385
1.253
1.318
61,688
-0.04(-2.62%)
Nov 06, 2003
1.356
1.385
1.347
1.353
16,295
+0.03(+2.44%)
Nov 05, 2003
1.321
1.321
1.321
1.321
620
+0.00(+0.00%)
Nov 04, 2003
1.353
1.353
1.321
1.321
12,328
-0.03(-2.38%)
Nov 03, 2003
1.240
1.401
1.240
1.353
14,246
+0.08(+6.33%)
Oct 31, 2003
1.247
1.273
1.240
1.273
15,208
+0.01(+0.51%)
Oct 30, 2003
1.308
1.266
1.266
1.266
2,483
-0.04(-3.20%)
Oct 29, 2003
1.244
1.347
1.244
1.308
5,897
+0.07(+6.01%)
Oct 28, 2003
1.366
1.366
1.234
1.234
4,345
-0.12(-8.81%)
Oct 27, 2003
1.334
1.353
1.334
1.353
4,655
+0.02(+1.20%)
Oct 24, 2003
1.337
1.337
1.337
1.337
310
-0.01(-0.50%)
Oct 23, 2003
1.385
1.389
1.344
1.344
4,966
-0.11(-7.31%)
Oct 22, 2003
1.447
1.450
1.447
1.450
2,793
+0.08(+5.61%)
Oct 21, 2003
1.395
1.419
1.369
1.373
5,586
-0.02(-1.37%)
Oct 20, 2003
1.363
1.418
1.289
1.392
13,036
-0.06(-4.00%)
Oct 17, 2003
1.334
1.450
1.298
1.450
16,760
+0.07(+4.89%)
Oct 16, 2003
1.382
1.382
1.382
1.382
931
+0.00(+0.00%)
Oct 15, 2003
1.379
1.385
1.376
1.382
9,621
-0.01(-0.95%)
Oct 14, 2003
1.353
1.450
1.331
1.395
21,447
-0.00(-0.21%)
Oct 13, 2003
1.321
1.418
1.276
1.398
49,040
+0.07(+5.60%)
Oct 10, 2003
1.353
1.372
1.305
1.324
14,588
+0.00(+0.00%)
Oct 09, 2003
1.282
1.369
1.282
1.324
42,833
+0.04(+2.75%)
Oct 08, 2003
1.263
1.289
1.234
1.289
32,000
+0.02(+1.27%)
Oct 07, 2003
1.266
1.292
1.266
1.273
74,492
-0.02(-1.25%)
Oct 06, 2003
1.234
1.289
1.234
1.289
5,276
-0.01(-0.99%)
Oct 03, 2003
1.231
1.353
1.231
1.302
25,451
+0.01(+1.00%)
Oct 02, 2003
1.276
1.289
1.211
1.289
14,898
+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
.