$4.34 -0.08 (%) RF Industries Ltd - NASDAQ

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
11/26/20144.374.374.084.34106,004
11/25/20144.384.444.384.423,691
11/24/20144.384.444.384.4135,028
11/21/20144.454.454.414.4410,299
11/20/20144.404.464.394.3914,882
11/19/20144.414.454.374.4137,414
11/18/20144.384.404.344.3633,951
11/17/20144.374.444.374.4420,104
11/14/20144.434.464.404.4014,843
11/13/20144.494.494.424.4612,694
11/12/20144.354.494.354.4927,059
11/11/20144.454.464.364.3615,421
11/10/20144.414.444.354.3735,486
11/7/20144.434.464.424.446,828
11/6/20144.404.464.354.3930,219
11/5/20144.484.494.434.4320,778
11/4/20144.504.504.454.4518,800
11/3/20144.534.544.504.5010,459
10/31/20144.554.554.514.537,582
10/30/20144.514.554.494.508,463
10/29/20144.534.574.494.527,449
10/28/20144.614.664.554.5926,642
10/27/20144.704.804.464.6239,109
10/24/20144.604.814.604.634,025
10/23/20144.704.724.604.6130,579
10/22/20144.874.874.604.607,670
10/21/20144.994.994.834.907,267
10/20/20144.694.984.604.9534,019
10/17/20144.654.754.634.6924,426
10/16/20144.424.604.424.5524,277
10/15/20144.484.554.434.5451,736
10/14/20144.454.554.444.4438,369
10/13/20144.524.574.454.4538,376
10/10/20144.554.574.494.5327,708
10/9/20144.604.674.524.528,709
10/8/20144.484.574.474.5720,011
10/7/20144.504.504.454.4528,057
10/6/20144.624.624.464.5332,395
10/3/20144.594.654.554.6324,293
10/2/20144.694.694.554.5637,594
10/1/20144.794.794.684.6827,724
9/30/20144.774.934.704.9316,820
9/29/20144.784.824.684.7839,188
9/26/20144.854.954.714.7923,468
9/25/20144.924.994.904.9015,851
9/24/20144.964.984.924.9228,125
9/23/20144.925.004.915.0034,842
9/22/20145.155.154.924.9476,053
9/19/20145.205.215.125.1751,234
9/18/20145.225.255.205.2025,010
9/17/20145.205.255.205.259,664
9/16/20145.315.315.195.1938,391
9/15/20145.275.375.275.3326,637
9/12/20145.345.375.305.3249,328
9/11/20145.375.495.355.3942,703
9/10/20145.435.445.375.4032,368
9/9/20145.455.495.405.444,180
9/8/20145.405.495.395.4910,909
9/5/20145.425.525.365.4022,307
9/4/20145.495.505.415.417,499
9/3/20145.545.545.485.5012,932
9/2/20145.485.615.485.5310,208
8/29/20145.425.555.425.5511,498
8/28/20145.415.455.385.425,960
8/27/20145.425.425.385.389,561
8/26/20145.415.485.365.459,350
8/25/20145.335.505.315.4029,565
8/22/20145.415.415.315.339,079
8/21/20145.315.425.265.3820,164
8/20/20145.215.345.215.2930,338
8/19/20145.355.435.325.3317,001
8/18/20145.415.415.325.3612,738
8/15/20145.195.415.165.4131,319
8/14/20145.175.205.175.209,695
8/13/20145.205.285.185.206,430
8/12/20145.225.235.175.1914,834
8/11/20145.255.315.185.2220,871
8/8/20145.265.325.225.3012,114
8/7/20145.305.455.265.264,143
8/6/20145.335.335.245.259,355
8/5/20145.375.475.225.357,530
8/4/20145.445.445.335.4314,084
8/1/20145.295.405.255.3915,705
7/31/20145.505.515.235.3446,916
7/30/20145.525.555.505.5012,541
7/29/20145.525.605.515.5216,418
7/28/20145.575.645.525.5415,776
7/25/20145.655.665.565.6015,393
7/24/20145.685.755.655.6620,572
7/23/20145.705.765.625.6213,951
7/22/20145.685.815.655.6718,405
7/21/20145.805.865.665.6624,449
7/18/20145.685.905.655.8025,092
7/17/20145.735.735.655.6810,951
7/16/20145.705.755.595.7042,243
7/15/20145.885.945.705.7420,836
7/14/20145.966.005.855.8616,385
7/11/20145.906.055.835.9313,725
7/10/20146.006.145.855.8919,727
7/9/20145.926.315.916.0638,700
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center