RF Industries Historical Data - RFIL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
RF Industries Ltd RFIL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.30 -4.44% 6.45 6.75 6.39 6.75 6.75 19:59:37
more quote information »

RFIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.236.91965.986.5874,0840.223.53%
1 Month5.886.9765.886.5143,1200.579.69%
3 Months6.166.9765.256.2228,6410.294.71%
6 Months7.308.895.256.8326,370-0.85-11.64%
1 Year8.528.895.257.1626,096-2.07-24.3%
3 Years1.7012.751.406.7359,4564.75279.41%
5 Years4.1612.751.406.1442,2122.2955.05%

RFIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 6.40 -0.35 -5.19% 6.75 6.75 6.39 21,018
Jan 17 2020 6.75 -0.02 -0.3% 6.90 6.9196 6.50 71,458
Jan 16 2020 6.77 0.66 10.8% 6.09 6.86 6.09 148,972
Jan 15 2020 6.11 0.11 1.83% 6.01 6.2132 5.98 19,243
Jan 14 2020 6.00 -0.23 -3.69% 6.23 6.30 5.99 56,661
Jan 13 2020 6.23 -0.07 -1.11% 6.30 6.39 6.20 15,444
Jan 10 2020 6.30 -0.10 -1.56% 6.40 6.476 6.28 20,268
Jan 09 2020 6.40 -0.10 -1.54% 6.53 6.59 6.40 13,905
Jan 08 2020 6.50 -0.15 -2.26% 6.58 6.64 6.50 17,131
Jan 07 2020 6.65 -0.14 -2.06% 6.72 6.75 6.53 25,657
Jan 06 2020 6.79 0.22 3.31% 6.42 6.79 6.42 20,833
Jan 03 2020 6.5722 -0.20 -2.92% 6.76 6.76 6.455 39,146
Jan 02 2020 6.77 -0.05 -0.73% 6.85 6.86 6.60 25,404
Dec 31 2019 6.82 0.03 0.44% 6.73 6.90 6.699 16,502
Dec 30 2019 6.79 0.08 1.19% 6.73 6.976 6.52 49,101
Dec 27 2019 6.71 0.35 5.5% 6.35 6.71 6.2815 23,069
Dec 26 2019 6.36 0.16 2.58% 6.27 6.6799 6.26 25,908
Dec 24 2019 6.20 0.35 5.89% 5.88 6.4148 5.88 161,795
Dec 23 2019 5.855 -0.01 -0.09% 5.92 5.97 5.70 20,753
See More Historical Prices »


Your Recent History
NASDAQ
RFIL
RF Industr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.