$4.67 0.00 (%) RF Industries Ltd - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
1/28/20154.654.774.574.672,854
1/27/20154.804.804.514.7223,217
1/26/20154.434.854.374.8076,005
1/23/20154.424.454.354.4319,262
1/22/20154.344.534.334.4631,380
1/21/20154.164.424.164.3884,800
1/20/20154.144.214.104.1118,502
1/16/20154.204.254.154.155,269
1/15/20154.254.254.134.2513,464
1/14/20154.164.224.154.174,638
1/13/20154.284.284.114.1912,725
1/12/20154.134.304.134.2224,236
1/9/20154.124.144.094.139,481
1/8/20154.034.104.034.1015,105
1/7/20154.044.044.034.048,265
1/6/20154.054.094.034.0513,281
1/5/20154.044.124.044.0615,846
1/2/20154.114.114.044.0517,568
12/31/20144.074.124.034.0753,892
12/30/20144.104.114.064.1136,166
12/29/20144.104.154.064.1235,053
12/26/20144.104.134.094.1023,354
12/24/20144.114.184.094.1414,676
12/23/20144.194.194.084.1117,037
12/22/20144.154.204.134.1333,569
12/19/20144.174.214.124.1348,658
12/18/20144.184.274.144.1621,661
12/17/20144.184.224.134.1815,653
12/16/20144.124.224.124.1460,235
12/15/20144.164.244.164.1714,992
12/12/20144.214.244.164.1720,128
12/11/20144.224.224.164.1615,438
12/10/20144.184.274.174.1717,926
12/9/20144.304.304.104.2249,113
12/8/20144.244.304.204.2421,050
12/5/20144.314.314.194.3053,527
12/4/20144.304.304.274.294,363
12/3/20144.184.344.184.3149,690
12/2/20144.214.244.104.1418,362
12/1/20144.324.374.124.2219,952
11/28/20144.184.304.184.309,491
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center