RF Industries Ltd (RFIL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -7.0351758794 | 3.98 | 4.5 | 3.5101 | 58551 | 4.08690253 | CS |
| 4 | -0.06 | -1.59574468085 | 3.76 | 4.5 | 3.5101 | 20952 | 4.01033338 | CS |
| 12 | 0.24 | 6.93641618497 | 3.46 | 4.65 | 3.27 | 22961 | 4.02354783 | CS |
| 26 | 0.6 | 19.3548387097 | 3.1 | 4.65 | 2.86 | 15205 | 3.76377878 | CS |
| 52 | 1.05 | 39.6226415094 | 2.65 | 4.65 | 2.51 | 12197 | 3.42617826 | CS |
| 156 | -4.27 | -53.5759096612 | 7.97 | 8.71 | 2.51 | 12357 | 5.14954889 | CS |
| 260 | -4.23 | -53.341740227 | 7.93 | 9.65 | 2.51 | 27766 | 5.80260251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.71 | -0.03 | -0.80 | 3.65 | 3.78 | 3.53 | 25604 |
| 1726785300 | 3.74 | 0.04 | 0.94 | 3.7305 | 3.74 | 3.5101 | 9442 |
| 1726698900 | 3.705 | -0.1 | -2.50 | 3.73 | 3.8583 | 3.7 | 10180 |
| 1726612500 | 3.8 | -0.5 | -11.63 | 3.76 | 3.9499 | 3.65 | 62780 |
| 1726526100 | 4.3 | 0.35 | 8.86 | 3.98 | 4.5 | 3.98 | 169602 |
| 1726266900 | 3.9499 | 0.25 | 6.75 | 3.66 | 3.95 | 3.62 | 24929 |
| 1726180500 | 3.7 | -0.03 | -0.67 | 3.83 | 3.83 | 3.6312 | 5129 |
| 1726094100 | 3.725 | 0.11 | 2.90 | 3.64 | 3.75 | 3.61 | 10280 |
| 1726007700 | 3.62 | -0.06 | -1.63 | 3.79 | 3.79 | 3.61 | 4854 |
| 1725921300 | 3.68 | -0.14 | -3.66 | 3.8 | 3.84 | 3.68 | 13079 |
| 1725662100 | 3.82 | 0.11 | 2.96 | 3.68 | 3.82 | 3.68 | 7723 |
| 1725575700 | 3.71 | -0.11 | -2.82 | 3.775 | 3.8499 | 3.7 | 1852 |
| 1725489300 | 3.8176 | -0.01 | -0.32 | 3.74 | 3.8347 | 3.72 | 3591 |
| 1725402900 | 3.83 | 0.06 | 1.59 | 3.82 | 3.8303 | 3.682 | 7803 |
| 1725057300 | 3.77 | 0.08 | 2.18 | 3.71 | 3.77 | 3.6806 | 7587 |
| 1724970900 | 3.6894 | -0.07 | -1.88 | 3.76 | 3.76 | 3.68 | 7393 |
| 1724884500 | 3.76 | 0.01 | 0.26 | 3.71 | 3.86 | 3.71 | 1762 |
| 1724798100 | 3.7501 | -0.13 | -3.35 | 3.86 | 3.86 | 3.73 | 1156 |
| 1724711700 | 3.88 | 0.01 | 0.26 | 3.76 | 3.89 | 3.71 | 7959 |
| 1724452500 | 3.87 | 0.14 | 3.75 | 3.73 | 3.97 | 3.68 | 3340 |
| 1724366100 | 3.73 | 0.09 | 2.47 | 3.57 | 3.74 | 3.57 | 4802 |
| 1724279700 | 3.64 | 0.07 | 1.96 | 3.57 | 3.6782 | 3.36 | 1540 |
| 1724193300 | 3.57 | 0.04 | 1.13 | 3.53 | 3.66 | 3.4992 | 4377 |
| 1724106900 | 3.53 | 0.04 | 1.15 | 3.35 | 3.53 | 3.35 | 10827 |
| 1723847700 | 3.49 | 0.05 | 1.45 | 3.45 | 3.49 | 3.4 | 12681 |
| 1723761300 | 3.44 | 0.13 | 3.93 | 3.36 | 3.46 | 3.31 | 8266 |
| 1723674900 | 3.31 | -0.04 | -1.19 | 3.35 | 3.41 | 3.27 | 11385 |
| 1723588500 | 3.35 | -0.06 | -1.76 | 3.36 | 3.4279 | 3.3 | 27622 |
| 1723502100 | 3.41 | -0.1 | -2.85 | 3.5 | 3.5 | 3.36 | 4208 |
| 1723242900 | 3.51 | -0.13 | -3.57 | 3.64 | 3.64 | 3.3539 | 9035 |
| 1723156500 | 3.64 | -0.1 | -2.67 | 3.74 | 3.74 | 3.6 | 12917 |
| 1723070100 | 3.74 | 0.2 | 5.65 | 3.63 | 3.74 | 3.53 | 14157 |
| 1722983700 | 3.54 | 0 | 0.00 | 3.52 | 3.7386 | 3.39 | 52496 |
| 1722897300 | 3.54 | -0.25 | -6.60 | 3.895 | 3.895 | 3.3 | 33333 |
| 1722638100 | 3.79 | -0.15 | -3.81 | 3.92 | 3.95 | 3.79 | 9764 |
| 1722551700 | 3.94 | -0.23 | -5.52 | 4.16 | 4.16 | 3.79 | 7239 |
| 1722465300 | 4.17 | 0.1 | 2.46 | 4.14 | 4.23 | 3.88 | 11561 |
| 1722378900 | 4.07 | -0.06 | -1.45 | 4.12 | 4.12 | 3.96 | 4938 |
| 1722292500 | 4.13 | -0.1 | -2.36 | 4.2 | 4.225 | 4.07 | 4849 |
| 1722033300 | 4.23 | 0.11 | 2.67 | 4.21 | 4.23 | 4.0579 | 3319 |
| 1721946900 | 4.12 | 0.09 | 2.23 | 3.97 | 4.1402 | 3.96 | 5352 |
| 1721860500 | 4.03 | -0.05 | -1.23 | 4.1 | 4.17 | 3.96 | 9053 |
| 1721774100 | 4.08 | -0.12 | -2.86 | 4.08 | 4.25 | 3.83 | 25028 |
| 1721687700 | 4.2 | 0.02 | 0.48 | 4.25 | 4.3688 | 4.18 | 11364 |
| 1721428500 | 4.18 | 0.03 | 0.72 | 4.23 | 4.4092 | 4.043 | 5614 |
| 1721342100 | 4.15 | -0.08 | -1.89 | 4.16 | 4.36 | 4.15 | 5898 |
| 1721255700 | 4.23 | -0.19 | -4.30 | 4.33 | 4.33 | 4.1501 | 18379 |
| 1721169300 | 4.42 | -0.02 | -0.45 | 4.47 | 4.51 | 4.4 | 18330 |
| 1721082900 | 4.44 | 0.1 | 2.30 | 4.34 | 4.65 | 4.21 | 165225 |
| 1720823700 | 4.34 | 0.12 | 2.84 | 4.29 | 4.34 | 4.1801 | 17990 |
| 1720737300 | 4.22 | -0.03 | -0.71 | 4.2671 | 4.34 | 4.14 | 28247 |
| 1720650900 | 4.25 | 0.16 | 3.91 | 4.16 | 4.2798999 | 3.8 | 142993 |
| 1720564500 | 4.09 | 0.07 | 1.74 | 4.11 | 4.16 | 3.79 | 100863 |
| 1720478100 | 4.0199999 | 0.16 | 4.15 | 3.87 | 4.07 | 3.86 | 30680 |
| 1720218900 | 3.86 | 0.23 | 6.34 | 3.6 | 3.86 | 3.59 | 34488 |
| 1720040640 | 3.63 | -0.02 | -0.55 | 3.7 | 3.71 | 3.63 | 708 |
| 1719959700 | 3.65 | -0.05 | -1.35 | 3.72 | 3.72 | 3.5801 | 4867 |
| 1719873300 | 3.7 | 0.21 | 6.02 | 3.46 | 3.74 | 3.46 | 51476 |
| 1719614100 | 3.49 | 0.02 | 0.58 | 3.49 | 3.5 | 3.45 | 2749 |
| 1719527700 | 3.47 | 0.05 | 1.46 | 3.41 | 3.47 | 3.38 | 6287 |
| 1719441300 | 3.42 | 0.05 | 1.48 | 3.38 | 3.45 | 3.3601 | 2522 |
| 1719354900 | 3.37 | -0.05 | -1.46 | 3.38 | 3.41 | 3.33 | 1207 |
| 1719268500 | 3.42 | 0.03 | 0.88 | 3.47 | 3.47 | 3.401 | 7397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
