RF INDUSTRIES (RFIL)

10.21
-0.19 (-1.83%)
NASDAQ · Last Trade: Mar 14th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RF INDUSTRIES (RFIL)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202610.5711.0710.0310.21101,58610.21
3/12/202610.8511.0910.3010.40127,13410.40
3/11/202611.4511.4510.6311.00126,67611.00
3/10/202610.5811.9110.5811.34142,20711.34
3/09/202610.1110.589.7510.48172,61510.48
3/06/202611.5011.9310.3510.44243,24610.44
3/05/202612.3612.6211.4511.93161,92011.93
3/04/202612.2313.0912.0112.65237,84812.65
3/03/202612.6212.9211.8712.09231,84312.09
3/02/202611.3113.0511.0312.95664,65612.95
2/27/202611.3011.3510.6111.35159,16011.35
2/26/202610.5511.5010.1011.22331,53611.22
2/25/202610.1510.219.3510.10165,02710.10
2/24/20269.2810.139.2810.0284,49010.02
2/23/20269.289.568.809.37152,7809.37
2/20/20269.689.768.779.29159,7989.29
2/19/202610.5210.579.329.83236,9109.83
2/18/202611.1011.5410.7611.04130,04311.04
2/17/202610.9511.4010.7511.1389,50611.13
2/13/202611.1511.5010.8410.8970,48410.89
2/12/202611.4011.7111.0111.0291,96111.02
2/11/202611.6611.7410.9311.52104,23011.52
2/10/202611.3311.7911.2711.64106,93911.64
2/09/202611.2811.9010.6911.35222,14711.35
2/06/202610.0311.469.9511.41249,68611.41
2/05/202610.0210.199.389.6688,3119.66
2/04/202610.5810.589.8510.25132,88010.25
2/03/202611.0311.039.9710.36144,91910.36
2/02/20269.7611.179.7410.99268,67110.99
1/30/202610.3810.599.709.76104,5259.76
1/29/202610.1910.6710.1010.57117,37910.57
1/28/202610.8010.8610.1010.13112,18610.13
1/27/202610.7110.959.8610.86279,39610.86
1/26/202610.9811.2410.6410.74163,30210.74
1/23/202611.1811.2210.6110.93172,70810.93
1/22/202612.2412.2410.4511.24498,84811.24
1/21/202611.0012.1210.6711.99500,38211.99
1/20/20269.3411.209.3210.90690,90610.90
1/16/20268.689.708.689.36617,8079.36
1/15/20269.079.298.548.841,399,1188.84
1/14/20266.597.576.457.211,524,9917.21
1/13/20266.786.866.306.66116,2586.66
1/12/20265.966.705.956.68158,8756.68
1/09/20265.826.025.815.9657,9885.96
1/08/20266.046.225.685.8457,1715.84
1/07/20265.766.335.766.01134,4406.01
1/06/20265.645.885.615.7841,8765.78
1/05/20265.685.865.615.7163,5735.71
1/02/20265.785.995.545.6867,4705.68
12/31/20255.905.975.735.7875,4025.78
12/30/20255.746.005.745.8763,2575.87
12/29/20255.896.015.605.6581,7515.65
12/26/20256.006.045.955.9842,1865.98
12/24/20255.966.095.966.0211,5826.02
12/23/20256.006.075.905.9729,3345.97
12/22/20256.156.365.946.0637,5686.06
12/19/20255.866.035.796.0353,7106.03
12/18/20255.865.975.655.9237,6555.92
12/17/20255.935.935.735.8014,8525.80
12/16/20255.946.045.625.86104,4875.86
12/15/20256.206.345.895.9165,6095.91