RF INDUSTRIES (RFIL)

14.53
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 7:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RF INDUSTRIES (RFIL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202614.0014.5913.4114.53128,00514.53
4/29/202613.6614.2213.1013.23137,09213.23
4/28/202613.9314.3713.6814.01121,82114.01
4/27/202615.2115.2114.1514.18129,18014.18
4/24/202614.6515.3314.3514.77110,49814.77
4/23/202614.9215.2714.2814.40160,27014.40
4/22/202614.4715.4214.3615.06314,67915.06
4/21/202614.1414.3413.4014.25295,44614.25
4/20/202613.7614.1013.5413.97144,48913.97
4/17/202614.4114.8413.8013.92344,01513.92
4/16/202612.9614.3812.6813.92816,08713.92
4/15/202612.2513.0712.0013.00194,75013.00
4/14/202612.5012.7412.1112.30100,73212.30
4/13/202611.6712.3511.5112.2587,45212.25
4/10/202611.7711.9811.5611.83112,29311.83
4/09/202611.5012.1111.5011.61138,80711.61
4/08/202611.9612.3511.1611.54320,80711.54
4/07/202610.8911.7510.7011.44188,59111.44
4/06/202611.0311.4010.7211.05106,33511.05
4/02/202610.3611.2110.0010.89169,08010.89
4/01/202610.5611.0910.4510.78190,05710.78
3/31/20269.9610.519.7610.31150,42910.31
3/30/202611.3111.329.629.75243,9829.75
3/27/202610.4811.4610.3211.21349,40011.21
3/26/202611.0811.3910.4910.57150,34410.57
3/25/202610.8011.4910.7511.49245,94411.49
3/24/202610.4210.8910.3110.57180,69010.57
3/23/20269.9010.739.6310.52293,18810.52
3/20/202611.3611.929.479.76322,0049.76
3/19/202611.2111.7210.5011.21311,84811.21
3/18/202613.1513.4811.6211.69426,58111.69
3/17/202611.2013.5410.5013.131,377,55913.13
3/16/202610.4112.1810.2611.69901,95011.69
3/13/202610.5711.0710.0310.21101,58610.21
3/12/202610.8511.0910.3010.40127,13410.40
3/11/202611.4511.4510.6311.00126,67611.00
3/10/202610.5811.9110.5811.34141,30911.34
3/09/202610.1110.589.7510.48172,61510.48
3/06/202611.5011.9310.3510.44243,24610.44
3/05/202612.3612.6211.4511.93161,92011.93
3/04/202612.2313.0912.0112.65237,84812.65
3/03/202612.6212.9211.8712.09231,84312.09
3/02/202611.3113.0511.0312.95664,65612.95
2/27/202611.3011.3510.6111.35159,16011.35
2/26/202610.5511.5010.1011.22331,53611.22
2/25/202610.1510.219.3510.10165,02710.10
2/24/20269.2810.139.2810.0284,49010.02
2/23/20269.289.568.809.37152,7809.37
2/20/20269.689.768.779.29159,7989.29
2/19/202610.5210.579.329.83236,9109.83
2/18/202611.1011.5410.7611.04130,04311.04
2/17/202610.9511.4010.7511.1389,50611.13
2/13/202611.1511.5010.8410.8970,48410.89
2/12/202611.4011.7111.0111.0291,96111.02
2/11/202611.6611.7410.9311.52104,23011.52
2/10/202611.3311.7911.2711.64106,93911.64
2/09/202611.2811.9010.6911.35222,14711.35
2/06/202610.0311.469.9511.41249,68611.41
2/05/202610.0210.199.389.6688,3119.66
2/04/202610.5810.589.8510.25132,88010.25
2/03/202611.0311.039.9710.36144,91910.36
2/02/20269.7611.179.7410.99268,67110.99