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 |
| Jul 19, 2023 | $3.88 | $3.91 | $3.83 | $3.91 | 3 234 |
| Jul 18, 2023 | $3.88 | $3.98 | $3.87 | $3.98 | 8 490 |
| Jul 17, 2023 | $3.95 | $4.00 | $3.91 | $3.91 | 6 521 |
| Jul 14, 2023 | $4.09 | $4.09 | $3.98 | $3.98 | 15 638 |
| Jul 13, 2023 | $4.04 | $4.10 | $4.01 | $4.07 | 6 053 |
| Jul 12, 2023 | $4.03 | $4.16 | $4.01 | $4.07 | 4 945 |
| Jul 11, 2023 | $4.03 | $4.07 | $4.03 | $4.03 | 766 |
| Jul 10, 2023 | $4.09 | $4.15 | $4.02 | $4.02 | 6 064 |
| Jul 07, 2023 | $4.07 | $4.16 | $4.07 | $4.16 | 1 173 |
| Jul 06, 2023 | $4.02 | $4.02 | $4.00 | $4.00 | 1 895 |
| Jul 05, 2023 | $4.04 | $4.13 | $4.02 | $4.02 | 4 039 |
| Jul 03, 2023 | $4.13 | $4.13 | $4.06 | $4.13 | 389 |
| Jun 30, 2023 | $4.03 | $4.25 | $4.03 | $4.15 | 3 923 |
| Jun 29, 2023 | $4.24 | $4.24 | $4.14 | $4.18 | 1 968 |
| Jun 28, 2023 | $4.04 | $4.08 | $4.04 | $4.05 | 2 827 |
| Jun 27, 2023 | $4.10 | $4.21 | $4.01 | $4.20 | 5 609 |
| Jun 26, 2023 | $4.03 | $4.24 | $4.07 | $4.22 | 4 732 |
| Jun 23, 2023 | $4.00 | $4.24 | $4.00 | $4.24 | 6 441 |
| Jun 22, 2023 | $4.25 | $4.25 | $4.02 | $4.02 | 10 275 |
| Jun 21, 2023 | $4.24 | $4.26 | $4.14 | $4.25 | 2 852 |
| Jun 20, 2023 | $4.39 | $4.39 | $4.26 | $4.26 | 8 157 |
| Jun 16, 2023 | $4.56 | $4.66 | $4.45 | $4.45 | 7 934 |
| Jun 15, 2023 | $5.07 | $5.07 | $4.51 | $4.56 | 38 980 |
| Jun 14, 2023 | $4.80 | $4.98 | $4.69 | $4.86 | 26 126 |
| Jun 13, 2023 | $4.80 | $4.80 | $4.58 | $4.68 | 5 867 |
