RF INDUSTRIES $6.57

down -0.11


21/5/2013 04:21 PM  |  NASDAQ : RFIL  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

RFIL historical data

Date Open High Low Close Volume
5/20/2013 6.41 6.71 6.39 6.68 910
5/17/2013 6.36 6.45 6.35 6.39 342
5/16/2013 6.45 6.45 6.28 6.32 483
5/15/2013 6.39 6.42 6.31 6.41 158
5/14/2013 6.43 6.43 6.29 6.36 403
5/13/2013 6.16 6.35 6.15 6.30 323
5/10/2013 6.25 6.33 6.20 6.21 407
5/9/2013 6.40 6.40 6.30 6.30 338
5/8/2013 6.33 6.38 6.31 6.37 266
5/7/2013 6.16 6.34 6.16 6.33 698
5/6/2013 6.10 6.21 6.07 6.16 494
5/3/2013 6.12 6.25 5.96 6.05 377
5/2/2013 5.93 6.13 5.91 6.09 263
5/1/2013 5.93 6.05 5.85 5.90 479
4/30/2013 6.08 6.10 5.95 6.00 520
4/29/2013 6.10 6.18 6.03 6.08 737
4/26/2013 6.00 6.19 5.95 6.01 358
4/25/2013 5.99 6.00 5.90 6.00 383
4/24/2013 5.91 6.00 5.85 5.95 377
4/23/2013 6.01 6.08 5.84 5.86 742
4/22/2013 6.02 6.04 5.98 6.00 312
4/19/2013 5.85 6.00 5.84 5.97 375
4/18/2013 5.92 6.15 5.60 5.82 1033
4/17/2013 6.10 6.10 5.72 5.87 1270
4/16/2013 5.99 6.18 5.98 6.11 617
4/15/2013 6.21 6.32 6.00 6.02 1334
4/12/2013 6.23 6.27 6.15 6.16 457
4/11/2013 6.32 6.34 6.14 6.21 921
4/10/2013 6.66 6.66 6.22 6.29 905
4/9/2013 6.47 6.54 6.35 6.52 399
4/8/2013 6.47 6.52 6.30 6.51 537
4/5/2013 6.20 6.43 6.15 6.42 1024
4/4/2013 6.15 6.43 6.15 6.21 1216
4/3/2013 6.68 6.68 6.13 6.21 2770
4/2/2013 6.75 6.75 6.51 6.64 839
4/1/2013 6.98 7.00 6.56 6.75 1136
3/28/2013 7.10 7.10 6.71 6.84 1621
3/27/2013 6.93 7.08 6.78 7.07 1108
3/26/2013 6.94 7.02 6.70 6.93 1425
3/25/2013 6.75 7.09 6.56 6.75 4096
3/22/2013 6.15 6.67 6.14 6.59 3169
3/21/2013 6.08 6.13 6.01 6.07 1068
3/20/2013 6.18 6.18 6.09 6.09 946
3/19/2013 6.21 6.22 6.06 6.11 1558
3/18/2013 6.39 6.40 6.11 6.20 2988
3/15/2013 5.97 6.24 5.95 6.19 1391
3/14/2013 6.08 6.09 5.96 6.01 1157
3/13/2013 6.25 6.35 6.00 6.04 2548
3/12/2013 6.50 6.62 5.99 6.19 5528
3/11/2013 5.93 6.14 5.76 6.12 1237
3/8/2013 5.80 5.99 5.80 5.92 316
3/7/2013 5.90 6.00 5.76 5.77 674
3/6/2013 5.89 6.00 5.77 5.84 422
3/5/2013 5.76 5.88 5.76 5.81 243
3/4/2013 5.76 5.90 5.76 5.77 267
3/1/2013 5.80 5.90 5.55 5.79 305
2/28/2013 5.86 5.87 5.75 5.77 166
2/27/2013 5.76 5.87 5.74 5.80 412
2/26/2013 5.79 5.79 5.71 5.76 271
2/25/2013 5.59 5.78 5.31 5.72 662
2/22/2013 5.64 5.73 5.50 5.59 480
2/21/2013 5.65 5.78 5.17 5.61 1440
2/20/2013 6.05 6.05 5.62 5.63 1119
2/19/2013 5.88 6.20 5.88 6.04 2562
2/15/2013 5.85 5.99 5.79 5.79 702
2/14/2013 5.89 5.92 5.80 5.83 185
2/13/2013 5.68 5.92 5.58 5.88 586
2/12/2013 5.66 5.78 5.51 5.68 580
2/11/2013 5.79 5.99 5.65 5.74 784
2/8/2013 5.77 5.92 5.63 5.77 895
2/7/2013 5.43 5.88 5.26 5.71 1879
2/6/2013 5.31 5.47 5.31 5.41 774
2/5/2013 5.32 5.38 5.27 5.31 840
2/4/2013 5.36 5.38 5.26 5.28 217
2/1/2013 5.40 5.45 5.27 5.38 529
1/31/2013 5.39 5.46 5.31 5.46 327
1/30/2013 5.24 5.48 5.20 5.36 589
1/29/2013 5.34 5.44 5.20 5.29 1361
1/28/2013 5.81 5.90 5.30 5.45 1592
1/25/2013 5.89 6.00 5.75 5.85 784
1/24/2013 5.99 6.04 5.77 5.86 1108
1/23/2013 6.40 6.40 5.80 5.99 3803
1/22/2013 5.65 6.29 5.45 6.28 5053
1/18/2013 5.75 5.75 5.45 5.57 466
1/17/2013 5.64 5.81 5.60 5.69 1082
1/16/2013 5.29 5.68 5.29 5.64 1342
1/15/2013 5.21 5.40 5.15 5.34 410
1/14/2013 5.31 5.31 5.15 5.19 225
1/11/2013 5.39 5.40 5.02 5.25 997
1/10/2013 5.46 5.49 5.22 5.25 701
1/9/2013 5.35 5.69 5.31 5.53 2631
1/8/2013 5.33 5.45 5.17 5.29 2455
1/7/2013 5.40 6.00 5.21 5.53 6449
1/4/2013 4.45 4.49 4.40 4.49 84
1/3/2013 4.39 4.45 4.39 4.42 99
1/2/2013 4.40 4.40 4.34 4.35 58
12/31/2012 4.54 4.54 4.21 4.21 35
12/28/2012 4.27 4.40 4.18 4.35 137
12/27/2012 4.39 4.44 4.18 4.23 80
12/26/2012 4.45 4.45 4.45 4.45 0
Marketplace
Trading Center