$3.97 -0.03 (%) RF Industries Ltd - NASDAQ

May. 21, 2015 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
5/21/20153.963.993.963.974,115
5/20/20153.984.003.954.003,342
5/19/20154.004.003.973.981,698
5/18/20154.004.003.933.9919,689
5/15/20153.983.993.963.9710,490
5/14/20154.024.033.993.992,881
5/13/20154.004.033.954.0314,910
5/12/20154.004.013.923.9418,031
5/11/20153.964.083.963.9614,704
5/8/20154.034.103.984.0019,195
5/7/20154.054.093.953.9917,877
5/6/20154.064.074.004.0313,259
5/5/20154.164.164.084.104,160
5/4/20154.144.174.144.15891
5/1/20154.164.184.104.139,388
4/30/20154.204.204.104.105,048
4/29/20154.124.184.124.183,718
4/28/20154.104.254.104.1312,938
4/27/20154.194.194.114.112,819
4/24/20154.144.204.064.2015,936
4/23/20154.094.194.064.065,978
4/22/20154.184.194.134.133,061
4/21/20154.134.154.094.157,240
4/20/20154.154.184.114.149,689
4/17/20154.084.294.064.1621,692
4/16/20154.104.184.054.087,002
4/15/20154.204.204.124.1722,520
4/14/20154.124.204.084.1943,168
4/13/20154.204.204.144.2019,323
4/10/20154.194.244.154.214,940
4/9/20154.204.204.124.186,046
4/8/20154.144.204.074.176,222
4/7/20154.124.204.124.172,940
4/6/20154.124.134.074.0711,092
4/2/20154.124.184.124.1615,902
4/1/20154.114.184.104.1530,910
3/31/20154.164.164.074.092,881
3/30/20154.154.174.054.094,549
3/27/20154.084.214.044.094,951
3/26/20154.054.284.004.1138,521
3/25/20154.154.174.074.0929,216
3/24/20154.154.184.154.1510,044
3/23/20154.074.204.054.1518,247
3/20/20154.214.334.054.0525,735
3/19/20154.254.254.224.231,166
3/18/20154.204.334.174.2519,732
3/17/20154.214.294.204.2322,943
3/16/20154.294.324.264.263,427
3/13/20154.244.334.234.295,860
3/12/20154.174.304.174.2813,173
3/11/20154.254.254.194.199,810
3/10/20154.184.254.184.1911,633
3/9/20154.324.324.214.246,201
3/6/20154.264.294.184.2915,840
3/5/20154.184.264.174.254,725
3/4/20154.154.234.154.1810,112
3/3/20154.304.394.204.2127,420
3/2/20154.274.374.254.3311,727
2/27/20154.324.404.274.278,468
2/26/20154.344.394.264.303,749
2/25/20154.404.404.294.292,462
2/24/20154.394.394.264.322,553
2/23/20154.454.464.274.276,498
2/20/20154.364.494.364.4412,470
2/19/20154.394.404.334.394,817
2/18/20154.224.404.204.3523,509
2/17/20154.114.244.114.2314,543
2/13/20154.184.244.104.132,766
2/12/20154.074.194.074.1514,629
2/11/20154.084.164.054.086,567
2/10/20154.164.164.064.122,342
2/9/20154.104.144.084.123,830
2/6/20154.084.144.054.0925,535
2/5/20154.124.164.074.108,416
2/4/20154.124.154.104.1310,696
2/3/20154.164.214.114.1732,384
2/2/20154.394.394.044.1656,872
1/30/20154.514.564.404.4915,531
1/29/20154.604.654.504.6520,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center