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 |
| Sep 28, 2023 | $2.90 | $2.93 | $2.82 | $2.91 | 18 082 |
| Sep 27, 2023 | $2.67 | $2.74 | $2.61 | $2.72 | 130 658 |
| Sep 26, 2023 | $2.58 | $2.66 | $2.53 | $2.60 | 45 716 |
| Sep 25, 2023 | $2.65 | $2.69 | $2.58 | $2.58 | 9 102 |
| Sep 22, 2023 | $2.66 | $2.71 | $2.66 | $2.68 | 9 863 |
| Sep 21, 2023 | $2.90 | $2.93 | $2.66 | $2.66 | 29 530 |
| Sep 20, 2023 | $2.86 | $3.06 | $2.86 | $2.95 | 64 912 |
| Sep 19, 2023 | $2.93 | $3.00 | $2.85 | $2.96 | 55 640 |
| Sep 18, 2023 | $2.82 | $2.94 | $2.82 | $2.94 | 27 481 |
| Sep 15, 2023 | $3.50 | $3.50 | $2.86 | $2.89 | 175 690 |
| Sep 14, 2023 | $3.65 | $3.76 | $3.60 | $3.70 | 8 360 |
| Sep 13, 2023 | $3.68 | $3.68 | $3.65 | $3.65 | 9 974 |
| Sep 12, 2023 | $3.66 | $3.82 | $3.66 | $3.66 | 4 692 |
| Sep 11, 2023 | $3.71 | $3.78 | $3.65 | $3.65 | 4 106 |
| Sep 08, 2023 | $3.75 | $3.83 | $3.71 | $3.71 | 4 651 |
| Sep 07, 2023 | $3.75 | $3.90 | $3.75 | $3.75 | 2 850 |
| Sep 06, 2023 | $3.75 | $3.76 | $3.75 | $3.75 | 5 508 |
| Sep 05, 2023 | $3.80 | $3.98 | $3.75 | $3.75 | 3 830 |
| Sep 01, 2023 | $3.76 | $3.79 | $3.75 | $3.78 | 3 302 |
| Aug 31, 2023 | $3.78 | $3.86 | $3.75 | $3.76 | 2 296 |
| Aug 30, 2023 | $3.85 | $3.86 | $3.75 | $3.75 | 2 996 |
| Aug 29, 2023 | $3.81 | $3.92 | $3.75 | $3.78 | 5 878 |
| Aug 28, 2023 | $3.75 | $3.79 | $3.75 | $3.78 | 1 189 |
| Aug 25, 2023 | $3.85 | $3.85 | $3.76 | $3.78 | 812 |
| Aug 24, 2023 | $3.77 | $3.85 | $3.75 | $3.85 | 883 |
