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 |
| Aug 23, 2023 | $3.76 | $3.79 | $3.75 | $3.79 | 1 584 |
| Aug 22, 2023 | $3.75 | $3.83 | $3.75 | $3.80 | 9 782 |
| Aug 21, 2023 | $3.86 | $3.89 | $3.75 | $3.79 | 5 500 |
| Aug 18, 2023 | $3.87 | $3.88 | $3.76 | $3.76 | 1 048 |
| Aug 17, 2023 | $3.85 | $3.92 | $3.76 | $3.83 | 3 814 |
| Aug 16, 2023 | $3.78 | $3.92 | $3.75 | $3.86 | 16 064 |
| Aug 15, 2023 | $3.81 | $3.87 | $3.77 | $3.78 | 2 895 |
| Aug 14, 2023 | $3.85 | $3.99 | $3.85 | $3.87 | 4 925 |
| Aug 11, 2023 | $3.87 | $3.98 | $3.80 | $3.81 | 23 991 |
| Aug 10, 2023 | $3.84 | $3.94 | $3.83 | $3.94 | 12 428 |
| Aug 09, 2023 | $3.83 | $3.84 | $3.75 | $3.82 | 4 394 |
| Aug 08, 2023 | $3.75 | $3.79 | $3.75 | $3.75 | 2 194 |
| Aug 07, 2023 | $3.85 | $3.85 | $3.76 | $3.76 | 3 225 |
| Aug 04, 2023 | $3.75 | $3.94 | $3.75 | $3.91 | 6 393 |
| Aug 03, 2023 | $3.80 | $3.81 | $3.76 | $3.76 | 7 318 |
| Aug 02, 2023 | $3.83 | $3.87 | $3.80 | $3.81 | 2 447 |
| Aug 01, 2023 | $3.84 | $3.87 | $3.79 | $3.83 | 4 612 |
| Jul 31, 2023 | $3.81 | $3.93 | $3.77 | $3.78 | 19 947 |
| Jul 28, 2023 | $3.71 | $3.78 | $3.70 | $3.77 | 5 405 |
| Jul 27, 2023 | $3.84 | $3.84 | $3.75 | $3.78 | 3 607 |
| Jul 26, 2023 | $3.76 | $3.77 | $3.70 | $3.77 | 1 040 |
| Jul 25, 2023 | $3.80 | $3.89 | $3.69 | $3.70 | 8 611 |
| Jul 24, 2023 | $3.86 | $3.86 | $3.67 | $3.69 | 4 513 |
| Jul 21, 2023 | $3.80 | $3.88 | $3.80 | $3.81 | 3 673 |
| Jul 20, 2023 | $3.82 | $3.86 | $3.82 | $3.85 | 3 849 |
