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 |
| Jan 17, 2024 | $3.01 | $3.10 | $3.01 | $3.05 | 2 750 |
| Jan 16, 2024 | $3.15 | $3.15 | $3.05 | $3.05 | 2 204 |
| Jan 12, 2024 | $3.01 | $3.09 | $3.01 | $3.09 | 6 472 |
| Jan 11, 2024 | $3.07 | $3.07 | $3.01 | $3.01 | 11 493 |
| Jan 10, 2024 | $3.06 | $3.14 | $3.05 | $3.05 | 4 177 |
| Jan 09, 2024 | $3.01 | $3.12 | $3.01 | $3.06 | 2 738 |
| Jan 08, 2024 | $3.04 | $3.12 | $3.03 | $3.04 | 20 384 |
| Jan 05, 2024 | $3.03 | $3.09 | $3.03 | $3.07 | 21 143 |
| Jan 04, 2024 | $2.97 | $3.04 | $2.92 | $3.04 | 5 629 |
| Jan 03, 2024 | $3.03 | $3.05 | $3.03 | $3.05 | 2 285 |
| Jan 02, 2024 | $3.12 | $3.12 | $3.09 | $3.09 | 7 259 |
| Dec 29, 2023 | $2.84 | $3.16 | $2.84 | $3.04 | 56 352 |
| Dec 28, 2023 | $2.80 | $3.00 | $2.80 | $2.94 | 12 669 |
| Dec 27, 2023 | $2.80 | $2.92 | $2.77 | $2.83 | 9 803 |
| Dec 26, 2023 | $2.83 | $2.86 | $2.72 | $2.82 | 12 086 |
| Dec 22, 2023 | $2.72 | $2.90 | $2.68 | $2.76 | 16 550 |
| Dec 21, 2023 | $2.81 | $2.85 | $2.65 | $2.73 | 40 230 |
| Dec 20, 2023 | $2.73 | $2.79 | $2.73 | $2.79 | 10 002 |
| Dec 19, 2023 | $2.75 | $2.81 | $2.73 | $2.73 | 5 267 |
| Dec 18, 2023 | $2.80 | $2.80 | $2.73 | $2.73 | 7 528 |
| Dec 15, 2023 | $2.72 | $2.84 | $2.72 | $2.76 | 9 203 |
| Dec 14, 2023 | $2.72 | $2.78 | $2.68 | $2.78 | 9 946 |
| Dec 13, 2023 | $2.74 | $2.84 | $2.69 | $2.70 | 4 630 |
| Dec 12, 2023 | $2.71 | $2.72 | $2.65 | $2.65 | 3 060 |
| Dec 11, 2023 | $2.71 | $2.81 | $2.71 | $2.75 | 3 941 |
