$1.65 0.00 (%) RF Industries Ltd - NASDAQ

Dec. 5, 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
12/2/20161.701.751.651.654,707
12/1/20161.651.701.651.704,592
11/30/20161.751.751.651.656,589
11/29/20161.701.801.651.7031,407
11/28/20161.901.951.651.7052,140
11/25/20162.002.001.751.8513,129
11/23/20161.752.001.752.0068,697
11/22/20161.651.841.651.7518,122
11/21/20161.601.671.511.648,782
11/18/20161.601.601.451.6036,611
11/17/20161.501.601.451.6030,915
11/16/20161.451.601.401.5054,856
11/15/20161.551.601.401.4062,242
11/14/20161.451.551.451.5532,275
11/11/20161.451.551.451.5029,922
11/10/20161.501.551.451.5530,850
11/9/20161.501.551.501.5527,779
11/8/20161.551.601.501.5022,528
11/7/20161.651.651.551.5516,230
11/4/20161.601.601.551.5526,866
11/3/20161.601.651.601.609,729
11/2/20161.751.751.651.6513,005
11/1/20161.751.801.651.7019,066
10/31/20161.801.801.751.752,995
10/28/20161.751.801.751.754,099
10/27/20161.851.851.751.7515,597
10/26/20161.851.851.831.833,974
10/25/20161.851.901.851.8517,958
10/24/20161.851.851.801.801,186
10/21/20161.801.851.801.856,095
10/20/20161.801.851.801.831,486
10/19/20161.801.851.801.837,069
10/18/20161.801.851.801.804,927
10/17/20161.901.951.801.856,896
10/14/20161.831.851.831.859,786
10/13/20161.861.891.841.843,572
10/12/20161.881.881.831.833,827
10/11/20161.851.861.831.839,001
10/10/20161.901.901.831.8325,267
10/7/20161.851.941.841.8787,530
10/6/20161.891.951.861.8865,043
10/5/20161.901.971.831.8660,682
10/4/20161.851.891.831.898,884
10/3/20161.751.861.751.8314,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center