$1.80 -0.01 (%) RF Industries Ltd - NASDAQ

Sep. 30, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
9/30/20161.822.001.711.80279,579
9/29/20161.771.811.731.8169,534
9/28/20161.801.851.721.7653,779
9/27/20161.801.931.801.8546,530
9/26/20161.711.801.711.8012,729
9/23/20161.761.771.711.728,487
9/22/20161.751.801.711.7825,446
9/21/20161.761.801.721.7317,378
9/20/20161.801.801.711.7660,829
9/19/20161.741.851.741.7539,120
9/16/20161.801.801.701.7987,105
9/15/20161.801.861.771.8039,022
9/14/20162.152.151.781.80233,163
9/13/20162.202.242.172.197,182
9/12/20162.172.242.172.186,992
9/9/20162.172.232.172.174,593
9/8/20162.172.222.172.179,698
9/7/20162.172.232.172.186,027
9/6/20162.232.242.172.184,890
9/2/20162.202.202.192.203,891
9/1/20162.222.222.212.225,648
8/31/20162.302.302.202.221,178
8/30/20162.232.252.182.226,004
8/29/20162.212.252.212.237,331
8/26/20162.262.262.232.233,398
8/25/20162.262.272.232.268,677
8/24/20162.272.292.252.251,647
8/23/20162.272.302.252.2513,805
8/22/20162.172.302.172.284,829
8/19/20162.262.292.162.219,068
8/18/20162.352.352.102.1220,336
8/17/20162.362.372.342.37865
8/16/20162.342.382.332.331,044
8/15/20162.382.402.312.3818,317
8/12/20162.422.422.372.372,850
8/11/20162.382.402.352.407,059
8/10/20162.422.452.392.3912,486
8/9/20162.302.452.282.4517,174
8/8/20162.322.332.322.328,377
8/5/20162.282.322.252.3118,736
8/4/20162.262.282.242.281,280
8/3/20162.272.282.272.281,028
8/2/20162.202.302.202.302,320
8/1/20162.322.342.222.295,717
7/29/20162.282.312.282.295,978
7/28/20162.302.302.202.271,811
7/27/20162.282.302.262.2815,370
7/26/20162.272.312.242.2412,722
7/25/20162.272.332.212.2312,977
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center