$2.35 +0.03 (%) RF Industries Ltd - NASDAQ

May. 6, 2016 | 02:50 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
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
3/1/20163.924.083.923.9610,240
2/29/20163.874.053.873.9010,833
2/26/20163.953.973.813.818,946
2/25/20164.014.013.923.967,100
2/24/20164.024.044.024.04551
2/23/20164.014.034.014.03668
2/22/20163.994.063.984.0514,754
2/19/20164.094.104.014.078,095
2/18/20164.114.154.064.136,230
2/17/20164.104.103.964.075,035
2/16/20164.004.123.994.095,643
2/12/20163.994.023.964.003,236
2/11/20164.024.043.953.954,318
2/10/20164.124.124.024.052,103
2/9/20164.064.094.054.072,666
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center