$4.08 -0.03 (%) RF Industries Ltd - NASDAQ

Feb. 9, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
2/8/20164.104.134.104.112,704
2/5/20164.104.144.104.1010,464
2/4/20164.124.164.114.113,540
2/3/20164.204.244.164.1611,061
2/2/20164.214.214.114.152,045
2/1/20164.144.184.144.185,405
1/29/20164.254.254.134.132,684
1/28/20164.124.224.024.219,756
1/27/20164.204.214.124.211,945
1/26/20164.124.213.984.2026,396
1/25/20164.204.293.904.1431,833
1/22/20164.264.264.204.204,767
1/21/20164.354.354.204.263,186
1/20/20164.154.254.084.258,731
1/19/20164.194.194.114.1518,677
1/15/20164.174.234.154.188,054
1/14/20164.144.224.134.1810,792
1/13/20164.174.184.114.184,320
1/12/20164.224.224.134.147,477
1/11/20164.174.184.124.145,421
1/8/20164.354.354.184.195,398
1/7/20164.324.324.254.262,652
1/6/20164.324.344.264.296,629
1/5/20164.314.344.284.28668
1/4/20164.354.354.234.253,611
12/31/20154.334.404.304.402,242
12/30/20154.304.404.264.394,525
12/29/20154.364.364.304.309,771
12/28/20154.384.504.384.3812,268
12/24/20154.424.504.384.3913,392
12/23/20154.434.504.424.502,239
12/22/20154.434.504.424.442,566
12/21/20154.504.524.404.463,655
12/18/20154.434.524.434.522,403
12/17/20154.414.444.354.411,864
12/16/20154.434.494.404.425,028
12/15/20154.334.394.334.395,250
12/14/20154.404.444.354.44817
12/11/20154.454.454.324.335,592
12/10/20154.474.514.474.484,668
12/9/20154.524.524.514.521,197
12/8/20154.494.534.494.5011,584
12/7/20154.534.534.504.501,981
12/4/20154.504.534.494.516,692
12/3/20154.424.534.424.533,953
12/2/20154.524.534.444.502,653
12/1/20154.424.514.424.515,862
11/30/20154.484.514.424.514,145
11/27/20154.524.524.494.513,451
11/25/20154.414.554.414.554,472
11/24/20154.494.534.424.424,589
11/23/20154.464.474.414.464,865
11/20/20154.464.484.364.4520,896
11/19/20154.434.504.434.509,571
11/18/20154.434.544.434.484,615
11/17/20154.454.554.434.4827,905
11/16/20154.434.494.424.493,578
11/13/20154.454.504.434.473,176
11/12/20154.504.504.404.452,904
11/11/20154.454.514.344.512,953
11/10/20154.434.504.434.489,295
11/9/20154.484.524.454.5115,551
11/6/20154.504.554.504.5311,210
11/5/20154.494.524.494.501,848
11/4/20154.504.504.464.502,228
11/3/20154.504.544.484.525,201
11/2/20154.494.544.494.54794
10/30/20154.514.524.484.512,306
10/29/20154.504.554.464.499,223
10/28/20154.454.554.454.504,661
10/27/20154.504.514.484.492,745
10/26/20154.454.534.454.463,678
10/23/20154.524.554.424.4913,337
10/22/20154.554.554.534.531,305
10/21/20154.544.574.524.554,818
10/20/20154.464.564.224.5512,394
10/19/20154.514.574.514.524,129
10/16/20154.514.584.504.5712,151
10/15/20154.554.554.524.555,420
10/14/20154.524.524.494.512,201
10/13/20154.504.554.504.508,034
10/12/20154.544.554.484.5024,002
10/9/20154.534.534.494.522,667
10/8/20154.534.554.494.509,292
10/7/20154.544.554.524.536,804
10/6/20154.534.554.504.554,801
10/5/20154.514.564.514.51734
10/2/20154.484.514.404.514,726
10/1/20154.504.514.504.506,070
9/30/20154.504.584.394.5435,672
9/29/20154.504.544.504.503,744
9/28/20154.484.604.454.507,487
9/25/20154.594.604.464.582,782
9/24/20154.504.614.504.574,815
9/23/20154.524.604.504.6014,427
9/22/20154.504.544.474.528,880
9/21/20154.514.544.504.5411,178
9/18/20154.504.544.454.548,294
9/17/20154.494.604.414.6020,120
9/16/20154.474.534.424.5348,917
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center