$4.11 +0.02 (%) RF Industries Ltd - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
3/26/20154.054.284.004.1138,521
3/25/20154.154.174.074.0929,216
3/24/20154.154.184.154.1510,044
3/23/20154.074.204.054.1518,247
3/20/20154.214.334.054.0525,735
3/19/20154.254.254.224.231,166
3/18/20154.204.334.174.2519,732
3/17/20154.214.294.204.2322,943
3/16/20154.294.324.264.263,427
3/13/20154.244.334.234.295,860
3/12/20154.174.304.174.2813,173
3/11/20154.254.254.194.199,810
3/10/20154.184.254.184.1911,633
3/9/20154.324.324.214.246,201
3/6/20154.264.294.184.2915,840
3/5/20154.184.264.174.254,725
3/4/20154.154.234.154.1810,112
3/3/20154.304.394.204.2127,420
3/2/20154.274.374.254.3311,727
2/27/20154.324.404.274.278,468
2/26/20154.344.394.264.303,749
2/25/20154.404.404.294.292,462
2/24/20154.394.394.264.322,553
2/23/20154.454.464.274.276,498
2/20/20154.364.494.364.4412,470
2/19/20154.394.404.334.394,817
2/18/20154.224.404.204.3523,509
2/17/20154.114.244.114.2314,543
2/13/20154.184.244.104.132,766
2/12/20154.074.194.074.1514,629
2/11/20154.084.164.054.086,567
2/10/20154.164.164.064.122,342
2/9/20154.104.144.084.123,830
2/6/20154.084.144.054.0925,535
2/5/20154.124.164.074.108,416
2/4/20154.124.154.104.1310,696
2/3/20154.164.214.114.1732,384
2/2/20154.394.394.044.1656,872
1/30/20154.514.564.404.4915,531
1/29/20154.604.654.504.6520,302
1/28/20154.654.774.574.672,854
1/27/20154.804.804.514.7223,217
1/26/20154.434.854.374.8076,005
1/23/20154.424.454.354.4319,262
1/22/20154.344.534.334.4631,380
1/21/20154.164.424.164.3884,800
1/20/20154.144.214.104.1118,502
1/16/20154.204.254.154.155,269
1/15/20154.254.254.134.2513,464
1/14/20154.164.224.154.174,638
1/13/20154.284.284.114.1912,725
1/12/20154.134.304.134.2224,236
1/9/20154.124.144.094.139,481
1/8/20154.034.104.034.1015,105
1/7/20154.044.044.034.048,265
1/6/20154.054.094.034.0513,281
1/5/20154.044.124.044.0615,846
1/2/20154.114.114.044.0517,568
12/31/20144.074.124.034.0753,892
12/30/20144.104.114.064.1136,166
12/29/20144.104.154.064.1235,053
12/26/20144.104.134.094.1023,354
12/24/20144.114.184.094.1414,676
12/23/20144.194.194.084.1117,037
12/22/20144.154.204.134.1333,569
12/19/20144.174.214.124.1348,658
12/18/20144.184.274.144.1621,661
12/17/20144.184.224.134.1815,653
12/16/20144.124.224.124.1460,235
12/15/20144.164.244.164.1714,992
12/12/20144.214.244.164.1720,128
12/11/20144.224.224.164.1615,438
12/10/20144.184.274.174.1717,926
12/9/20144.304.304.104.2249,113
12/8/20144.244.304.204.2421,050
12/5/20144.314.314.194.3053,527
12/4/20144.304.304.274.294,363
12/3/20144.184.344.184.3149,690
12/2/20144.214.244.104.1418,362
12/1/20144.324.374.124.2219,952
11/28/20144.184.304.184.309,491
11/26/20144.374.374.084.34106,004
11/25/20144.384.444.384.423,691
11/24/20144.384.444.384.4135,028
11/21/20144.454.454.414.4410,299
11/20/20144.404.464.394.3914,882
11/19/20144.414.454.374.4137,414
11/18/20144.384.404.344.3633,951
11/17/20144.374.444.374.4420,104
11/14/20144.434.464.404.4014,843
11/13/20144.494.494.424.4612,694
11/12/20144.354.494.354.4927,059
11/11/20144.454.464.364.3615,421
11/10/20144.414.444.354.3735,486
11/7/20144.434.464.424.446,828
11/6/20144.404.464.354.3930,219
11/5/20144.484.494.434.4320,778
11/4/20144.504.504.454.4518,800
11/3/20144.534.544.504.5010,459
10/31/20144.554.554.514.537,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center