NASDAQ:RFIL
RF Industries Stock Price (Quote)
$2.95
+0.0500 (+1.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.86 | $3.08 | Friday, 3rd May 2024 RFIL stock ended at $2.95. This is 1.72% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.75% from a day low at $2.91 to a day high of $2.99. |
| 90 days | $2.86 | $3.49 | |
| 52 weeks | $2.51 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $3.09 | $3.10 | $3.03 | $3.10 | 3 284 |
| Mar 27, 2024 | $3.14 | $3.14 | $3.10 | $3.13 | 1 743 |
| Mar 26, 2024 | $3.10 | $3.14 | $3.10 | $3.10 | 6 562 |
| Mar 25, 2024 | $3.10 | $3.14 | $3.10 | $3.10 | 6 060 |
| Mar 22, 2024 | $3.12 | $3.14 | $3.10 | $3.12 | 9 136 |
| Mar 21, 2024 | $3.15 | $3.15 | $3.09 | $3.10 | 4 907 |
| Mar 20, 2024 | $3.06 | $3.08 | $3.05 | $3.08 | 1 894 |
| Mar 19, 2024 | $3.10 | $3.15 | $3.05 | $3.05 | 14 225 |
| Mar 18, 2024 | $3.04 | $3.15 | $3.02 | $3.02 | 4 966 |
| Mar 15, 2024 | $3.11 | $3.12 | $3.02 | $3.09 | 12 065 |
| Mar 14, 2024 | $3.04 | $3.11 | $3.03 | $3.05 | 2 208 |
| Mar 13, 2024 | $3.16 | $3.16 | $3.01 | $3.02 | 5 803 |
| Mar 12, 2024 | $3.18 | $3.18 | $3.16 | $3.16 | 5 476 |
| Mar 11, 2024 | $3.29 | $3.29 | $3.18 | $3.18 | 725 |
| Mar 08, 2024 | $3.18 | $3.21 | $3.18 | $3.21 | 3 168 |
| Mar 07, 2024 | $3.25 | $3.25 | $3.20 | $3.20 | 3 400 |
| Mar 06, 2024 | $3.21 | $3.29 | $3.20 | $3.20 | 3 294 |
| Mar 05, 2024 | $3.27 | $3.28 | $3.20 | $3.20 | 1 268 |
| Mar 04, 2024 | $3.28 | $3.28 | $3.23 | $3.26 | 12 325 |
| Mar 01, 2024 | $3.39 | $3.39 | $3.28 | $3.28 | 2 945 |
| Feb 29, 2024 | $3.28 | $3.39 | $3.28 | $3.29 | 5 602 |
| Feb 28, 2024 | $3.32 | $3.32 | $3.25 | $3.26 | 550 |
| Feb 27, 2024 | $3.31 | $3.34 | $3.25 | $3.28 | 6 010 |
| Feb 26, 2024 | $3.31 | $3.31 | $3.20 | $3.22 | 7 737 |
| Feb 23, 2024 | $3.32 | $3.40 | $3.30 | $3.30 | 11 137 |
