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 |
| Feb 22, 2024 | $3.28 | $3.49 | $3.28 | $3.31 | 6 846 |
| Feb 21, 2024 | $3.36 | $3.37 | $3.36 | $3.37 | 4 766 |
| Feb 20, 2024 | $3.26 | $3.40 | $3.26 | $3.35 | 5 693 |
| Feb 16, 2024 | $3.18 | $3.35 | $3.18 | $3.31 | 1 143 |
| Feb 15, 2024 | $3.18 | $3.39 | $3.18 | $3.25 | 23 775 |
| Feb 14, 2024 | $3.20 | $3.25 | $3.14 | $3.25 | 2 859 |
| Feb 13, 2024 | $3.02 | $3.18 | $3.02 | $3.10 | 697 |
| Feb 12, 2024 | $3.12 | $3.22 | $3.12 | $3.12 | 2 559 |
| Feb 09, 2024 | $3.13 | $3.22 | $3.08 | $3.22 | 817 |
| Feb 08, 2024 | $3.10 | $3.11 | $3.03 | $3.07 | 8 422 |
| Feb 07, 2024 | $3.06 | $3.17 | $3.06 | $3.10 | 1 826 |
| Feb 06, 2024 | $3.11 | $3.25 | $3.07 | $3.15 | 1 218 |
| Feb 05, 2024 | $3.24 | $3.24 | $3.00 | $3.19 | 2 082 |
| Feb 02, 2024 | $3.19 | $3.25 | $3.12 | $3.23 | 11 456 |
| Feb 01, 2024 | $3.09 | $3.19 | $3.09 | $3.19 | 1 492 |
| Jan 31, 2024 | $3.09 | $3.09 | $3.08 | $3.08 | 1 500 |
| Jan 30, 2024 | $3.11 | $3.12 | $3.11 | $3.12 | 915 |
| Jan 29, 2024 | $2.86 | $3.25 | $2.84 | $3.11 | 7 322 |
| Jan 26, 2024 | $3.12 | $3.17 | $3.06 | $3.11 | 7 646 |
| Jan 25, 2024 | $3.02 | $3.11 | $3.02 | $3.11 | 3 029 |
| Jan 24, 2024 | $3.01 | $3.10 | $3.01 | $3.06 | 13 215 |
| Jan 23, 2024 | $3.02 | $3.12 | $3.01 | $3.01 | 8 954 |
| Jan 22, 2024 | $3.02 | $3.09 | $3.01 | $3.01 | 7 402 |
| Jan 19, 2024 | $3.03 | $3.10 | $3.03 | $3.07 | 6 622 |
| Jan 18, 2024 | $3.01 | $3.07 | $3.01 | $3.07 | 2 601 |
