$2.22 +0.06 (%) RF Industries Ltd - NASDAQ

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
7/22/20162.182.302.182.2215,799
7/21/20162.202.202.162.161,969
7/20/20162.162.322.162.2611,984
7/19/20162.282.302.132.264,416
7/18/20162.302.302.202.285,980
7/15/20162.192.202.182.202,304
7/14/20162.132.192.132.16942
7/13/20162.222.232.022.186,625
7/12/20162.252.352.212.2318,560
7/11/20162.222.252.122.2410,414
7/8/20162.232.252.182.248,183
7/7/20162.222.242.162.205,130
7/6/20162.132.202.132.208,322
7/5/20162.172.192.082.1913,314
7/1/20162.162.192.082.176,454
6/30/20162.092.252.092.1910,772
6/29/20162.042.231.992.1042,997
6/28/20162.122.162.022.0625,186
6/27/20162.182.222.122.1213,591
6/24/20162.142.192.122.1226,496
6/23/20162.392.392.112.1640,576
6/22/20162.312.392.302.315,315
6/21/20162.382.382.262.381,671
6/20/20162.382.422.202.427,191
6/17/20162.282.412.282.385,440
6/16/20162.402.432.262.3220,227
6/15/20162.422.452.352.364,186
6/14/20162.472.472.392.412,645
6/13/20162.402.472.382.396,293
6/10/20162.422.482.342.486,287
6/9/20162.422.482.362.4838,269
6/8/20162.372.472.362.462,087
6/7/20162.422.452.332.395,804
6/6/20162.402.482.402.4520,388
6/3/20162.392.432.342.423,267
6/2/20162.422.432.402.436,901
6/1/20162.302.392.302.397,583
5/31/20162.292.352.282.3319,279
5/27/20162.272.342.262.343,400
5/26/20162.332.362.222.2917,917
5/25/20162.302.352.302.332,169
5/24/20162.242.352.222.3030,405
5/23/20162.292.312.272.272,965
5/20/20162.362.392.302.318,090
5/19/20162.362.392.292.2916,126
5/18/20162.352.422.302.337,294
5/17/20162.432.432.272.2812,859
5/16/20162.412.442.412.438,580
5/13/20162.352.432.352.436,663
5/12/20162.312.382.282.369,214
5/11/20162.362.442.292.3014,108
5/10/20162.402.492.302.4022,465
5/9/20162.382.402.272.367,610
5/6/20162.352.392.312.3711,042
5/5/20162.442.442.252.3232,400
5/4/20162.412.442.372.449,046
5/3/20162.392.432.352.406,749
5/2/20162.542.542.352.3741,642
4/29/20162.602.602.482.5015,390
4/28/20162.552.742.352.5826,807
4/27/20162.492.542.422.547,056
4/26/20162.642.652.542.6020,118
4/25/20162.512.792.512.6437,272
4/22/20162.382.692.382.5155,877
4/21/20162.272.432.232.3784,425
4/20/20162.252.292.252.2534,515
4/19/20162.172.252.162.2321,075
4/18/20162.192.202.152.1519,360
4/15/20162.272.272.172.1734,048
4/14/20162.092.252.092.2181,491
4/13/20162.202.222.152.1632,847
4/12/20162.102.222.102.1943,611
4/11/20162.252.302.112.1141,349
4/8/20162.322.422.232.2342,580
4/7/20162.552.552.292.3059,030
4/6/20162.572.602.472.4917,517
4/5/20162.652.672.462.6340,394
4/4/20162.572.752.572.6514,007
4/1/20162.722.822.502.6037,868
3/31/20162.722.912.702.7011,771
3/30/20162.882.952.702.7311,261
3/29/20162.812.922.802.908,166
3/28/20162.893.002.802.8124,942
3/24/20162.973.052.872.8825,151
3/23/20163.143.202.902.9345,577
3/22/20163.003.102.803.09110,716
3/21/20163.713.713.003.0373,218
3/18/20163.653.883.503.5026,643
3/17/20164.004.003.473.6493,153
3/16/20164.134.143.974.0022,850
3/15/20164.234.234.104.21547
3/14/20164.014.244.014.191,362
3/11/20164.094.204.094.158,248
3/10/20164.094.104.024.104,145
3/9/20164.034.044.014.035,821
3/8/20164.264.264.044.053,721
3/7/20164.114.264.044.118,209
3/4/20164.354.354.074.095,012
3/3/20164.114.134.004.001,106
3/2/20164.024.294.004.0414,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center