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 05, 2016 | $4.10 | $4.14 | $4.10 | $4.10 | 10 500 |
| Feb 04, 2016 | $4.12 | $4.16 | $4.11 | $4.11 | 3 500 |
| Feb 03, 2016 | $4.20 | $4.24 | $4.16 | $4.16 | 11 100 |
| Feb 02, 2016 | $4.21 | $4.21 | $4.11 | $4.15 | 2 000 |
| Feb 01, 2016 | $4.14 | $4.18 | $4.14 | $4.18 | 5 400 |
| Jan 29, 2016 | $4.25 | $4.25 | $4.13 | $4.13 | 2 700 |
| Jan 28, 2016 | $4.12 | $4.22 | $4.02 | $4.21 | 9 800 |
| Jan 27, 2016 | $4.20 | $4.21 | $4.12 | $4.21 | 1 900 |
| Jan 26, 2016 | $4.12 | $4.21 | $3.98 | $4.20 | 26 400 |
| Jan 25, 2016 | $4.20 | $4.29 | $3.90 | $4.14 | 31 800 |
| Jan 22, 2016 | $4.26 | $4.26 | $4.20 | $4.20 | 4 800 |
| Jan 21, 2016 | $4.35 | $4.35 | $4.20 | $4.26 | 3 200 |
| Jan 20, 2016 | $4.15 | $4.25 | $4.08 | $4.25 | 8 700 |
| Jan 19, 2016 | $4.19 | $4.19 | $4.11 | $4.15 | 18 700 |
| Jan 15, 2016 | $4.17 | $4.23 | $4.15 | $4.18 | 8 100 |
| Jan 14, 2016 | $4.14 | $4.22 | $4.13 | $4.18 | 10 800 |
| Jan 13, 2016 | $4.17 | $4.18 | $4.11 | $4.18 | 4 300 |
| Jan 12, 2016 | $4.22 | $4.22 | $4.13 | $4.14 | 7 500 |
| Jan 11, 2016 | $4.17 | $4.18 | $4.12 | $4.14 | 5 400 |
| Jan 08, 2016 | $4.35 | $4.35 | $4.18 | $4.19 | 5 400 |
| Jan 07, 2016 | $4.32 | $4.32 | $4.25 | $4.26 | 2 700 |
| Jan 06, 2016 | $4.32 | $4.34 | $4.26 | $4.29 | 6 600 |
| Jan 05, 2016 | $4.31 | $4.34 | $4.28 | $4.28 | 700 |
