$4.27 0.00 (%) RF Industries Ltd - NASDAQ

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFIL historical data

Date Open High Low Close Volume
7/31/20154.304.304.274.272,634
7/30/20154.264.354.254.293,994
7/29/20154.334.344.284.292,384
7/28/20154.224.264.204.2526,338
7/27/20154.394.394.324.321,958
7/24/20154.394.404.284.3718,952
7/23/20154.394.404.394.392,132
7/22/20154.284.354.284.351,020
7/21/20154.314.334.284.323,980
7/20/20154.334.394.254.3514,742
7/17/20154.304.404.304.339,401
7/16/20154.354.364.324.365,079
7/15/20154.404.404.314.317,868
7/14/20154.314.394.294.357,688
7/13/20154.404.404.334.3412,272
7/10/20154.384.394.364.398,073
7/9/20154.304.364.304.3312,907
7/8/20154.224.394.224.299,522
7/7/20154.314.314.294.29998
7/6/20154.324.394.234.349,023
7/2/20154.374.374.274.333,776
7/1/20154.384.384.344.355,714
6/30/20154.324.334.254.2515,083
6/29/20154.374.454.304.3517,330
6/26/20154.324.444.304.4411,200
6/25/20154.404.444.314.3218,966
6/24/20154.294.394.294.299,846
6/23/20154.354.404.284.3411,168
6/22/20154.404.404.264.3418,759
6/19/20154.364.464.254.4617,206
6/18/20154.344.384.204.3214,650
6/17/20154.344.344.204.3419,295
6/16/20154.204.324.154.3035,186
6/15/20154.154.284.124.2453,446
6/12/20154.054.094.004.0920,890
6/11/20154.074.114.064.0721,645
6/10/20154.054.154.054.1019,180
6/9/20154.054.144.054.1416,584
6/8/20154.054.084.004.0714,347
6/5/20153.954.003.953.997,213
6/4/20154.004.034.004.001,623
6/3/20153.914.053.913.9821,065
6/2/20153.993.993.893.9515,048
6/1/20153.963.983.933.936,041
5/29/20153.983.983.933.953,131
5/28/20153.983.983.953.962,694
5/27/20153.993.993.933.9411,021
5/26/20153.923.973.923.9614,426
5/22/20153.993.993.953.987,051
5/21/20153.963.993.963.974,115
5/20/20153.984.003.954.003,342
5/19/20154.004.003.973.981,698
5/18/20154.004.003.933.9919,689
5/15/20153.983.993.963.9710,490
5/14/20154.024.033.993.992,881
5/13/20154.004.033.954.0314,910
5/12/20154.004.013.923.9418,031
5/11/20153.964.083.963.9614,704
5/8/20154.034.103.984.0019,195
5/7/20154.054.093.953.9917,877
5/6/20154.064.074.004.0313,259
5/5/20154.164.164.084.104,160
5/4/20154.144.174.144.15891
5/1/20154.164.184.104.139,388
4/30/20154.204.204.104.105,048
4/29/20154.124.184.124.183,718
4/28/20154.104.254.104.1312,938
4/27/20154.194.194.114.112,819
4/24/20154.144.204.064.2015,936
4/23/20154.094.194.064.065,978
4/22/20154.184.194.134.133,061
4/21/20154.134.154.094.157,240
4/20/20154.154.184.114.149,689
4/17/20154.084.294.064.1621,692
4/16/20154.104.184.054.087,002
4/15/20154.204.204.124.1722,520
4/14/20154.124.204.084.1943,168
4/13/20154.204.204.144.2019,323
4/10/20154.194.244.154.214,940
4/9/20154.204.204.124.186,046
4/8/20154.144.204.074.176,222
4/7/20154.124.204.124.172,940
4/6/20154.124.134.074.0711,092
4/2/20154.124.184.124.1615,902
4/1/20154.114.184.104.1530,910
3/31/20154.164.164.074.092,881
3/30/20154.154.174.054.094,549
3/27/20154.084.214.044.094,951
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!