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 14, 2016 | $4.01 | $4.24 | $4.01 | $4.19 | 1 400 |
| Mar 11, 2016 | $4.09 | $4.20 | $4.09 | $4.15 | 8 200 |
| Mar 10, 2016 | $4.09 | $4.10 | $4.02 | $4.10 | 4 100 |
| Mar 09, 2016 | $4.03 | $4.04 | $4.01 | $4.03 | 5 800 |
| Mar 08, 2016 | $4.26 | $4.26 | $4.04 | $4.05 | 3 700 |
| Mar 07, 2016 | $4.11 | $4.26 | $4.04 | $4.11 | 8 200 |
| Mar 04, 2016 | $4.35 | $4.35 | $4.07 | $4.09 | 5 000 |
| Mar 03, 2016 | $4.11 | $4.13 | $4.00 | $4.00 | 1 100 |
| Mar 02, 2016 | $4.02 | $4.29 | $4.00 | $4.04 | 14 400 |
| Mar 01, 2016 | $3.92 | $4.08 | $3.92 | $3.96 | 10 200 |
| Feb 29, 2016 | $3.87 | $4.05 | $3.87 | $3.90 | 10 800 |
| Feb 26, 2016 | $3.95 | $3.97 | $3.81 | $3.81 | 8 900 |
| Feb 25, 2016 | $4.01 | $4.01 | $3.92 | $3.96 | 7 100 |
| Feb 24, 2016 | $4.02 | $4.04 | $4.02 | $4.04 | 600 |
| Feb 23, 2016 | $4.01 | $4.03 | $4.01 | $4.03 | 700 |
| Feb 22, 2016 | $3.99 | $4.06 | $3.98 | $4.05 | 14 800 |
| Feb 19, 2016 | $4.09 | $4.10 | $4.01 | $4.07 | 8 100 |
| Feb 18, 2016 | $4.11 | $4.15 | $4.06 | $4.13 | 6 200 |
| Feb 17, 2016 | $4.10 | $4.10 | $3.96 | $4.07 | 5 000 |
| Feb 16, 2016 | $4.00 | $4.12 | $3.99 | $4.09 | 5 600 |
| Feb 12, 2016 | $3.99 | $4.02 | $3.96 | $4.00 | 3 200 |
| Feb 11, 2016 | $4.02 | $4.04 | $3.95 | $3.95 | 4 300 |
| Feb 10, 2016 | $4.12 | $4.12 | $4.02 | $4.05 | 2 100 |
| Feb 09, 2016 | $4.06 | $4.09 | $4.05 | $4.07 | 2 700 |
| Feb 08, 2016 | $4.10 | $4.13 | $4.10 | $4.11 | 2 700 |
