RF Industries Ltd $5.33

down -0.05


22/8/2014 04:00 PM  |  NASDAQ : RFIL  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
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
7/8/20146.006.055.925.9319,498
7/7/20146.116.206.026.0414,747
7/3/20146.106.216.056.178,354
7/2/20146.006.156.006.1324,243
7/1/20146.056.115.926.0543,221
6/30/20146.076.155.925.9923,392
6/27/20146.146.156.046.0811,043
6/26/20146.126.205.996.1321,652
6/25/20146.116.246.006.2234,997
6/24/20146.316.326.036.1144,904
6/23/20146.236.356.196.3029,382
6/20/20146.356.426.246.2538,591
6/19/20146.266.436.256.2553,788
6/18/20146.206.296.156.2344,293
6/17/20145.886.235.886.1637,177
6/16/20145.845.895.705.8957,762
6/13/20145.955.955.645.7970,241
6/12/20145.655.925.215.90124,426
6/11/20145.285.645.275.5898,853
6/10/20145.305.385.255.3647,184
6/9/20145.105.385.105.37120,795
6/6/20145.235.295.065.0654,163
6/5/20145.155.305.015.19173,854
6/4/20145.425.485.105.16109,989
6/3/20145.535.565.425.4348,993
6/2/20145.545.585.525.5430,767
5/30/20145.615.735.575.5836,013
5/29/20145.595.735.555.6534,917
5/28/20145.595.675.535.6129,718
5/27/20145.755.755.565.5972,566
5/23/20145.825.885.685.6936,027
5/22/20145.715.885.715.7721,204
5/21/20145.925.925.685.7129,022
5/20/20145.996.015.755.878,375
5/19/20145.846.015.805.9539,515
5/16/20145.815.915.735.8917,085
5/15/20145.866.075.745.7974,658
5/14/20145.926.005.905.9030,127
5/13/20145.976.185.955.9915,562
5/12/20146.136.175.936.0234,611
5/9/20145.896.095.846.0825,094
5/8/20145.966.095.885.9033,334
5/7/20146.136.135.996.0028,682
5/6/20146.266.296.076.0714,053
5/5/20146.276.306.176.2415,328
5/2/20146.146.266.096.2616,535
5/1/20146.156.156.066.1516,124
4/30/20146.026.156.016.1126,802
4/29/20146.156.176.016.0227,829
4/28/20146.366.426.126.1628,772
4/25/20146.416.526.326.4030,099
4/24/20146.446.506.406.4412,382
4/23/20146.496.616.376.3922,329
4/22/20146.646.646.516.5447,166
4/21/20146.306.576.306.5751,780
4/17/20146.056.436.016.3736,924
4/16/20145.896.105.816.0990,176
4/15/20145.885.995.795.85105,191
4/14/20145.916.105.885.9235,945
4/11/20146.186.205.855.88103,938
4/10/20146.306.316.186.2029,700
4/9/20146.256.396.256.2616,979
4/8/20146.286.336.236.2536,417
4/7/20146.566.576.266.2660,799
4/4/20146.646.766.616.6452,449
4/3/20146.716.716.586.6042,941
4/2/20146.736.806.566.74102,911
Trading Center