RF Industries Ltd (RFIL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.5641025641 | 4.29 | 4.65 | 4.043 | 45164 | 4.40574466 | CS |
| 4 | 0.88 | 26.6666666667 | 3.3 | 4.65 | 3.3 | 34694 | 4.14909617 | CS |
| 12 | 1.18 | 39.3333333333 | 3 | 4.65 | 2.86 | 18548 | 3.76985959 | CS |
| 26 | 1.1 | 35.7142857143 | 3.08 | 4.65 | 2.842 | 11434 | 3.60237341 | CS |
| 52 | 0.33 | 8.57142857143 | 3.85 | 4.65 | 2.51 | 11596 | 3.27939152 | CS |
| 156 | -4.5 | -51.8433179724 | 8.68 | 9.65 | 2.51 | 13294 | 5.7451126 | CS |
| 260 | -3.34 | -44.414893617 | 7.52 | 9.65 | 2.51 | 27900 | 5.89236038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.18 | 0.03 | 0.72 | 4.19 | 4.4092 | 4.043 | 5873 |
| 1721342100 | 4.15 | -0.08 | -1.89 | 4.16 | 4.36 | 4.15 | 5898 |
| 1721255700 | 4.23 | -0.19 | -4.30 | 4.37 | 4.37 | 4.1501 | 18575 |
| 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 | 4.28 | 4.34 | 4.14 | 28907 |
| 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 | 0.23 | 6.63 | 3.46 | 3.74 | 3.46 | 51476 |
| 1719614100 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 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 |
| 1719009300 | 3.39 | 0.07 | 2.11 | 3.3 | 3.46 | 3.3 | 18876 |
| 1718922900 | 3.32 | -0.06 | -1.78 | 3.36 | 3.42 | 3.22 | 15792 |
| 1718750100 | 3.38 | -0.03 | -0.88 | 3.41 | 3.47 | 3.38 | 2942 |
| 1718663700 | 3.41 | 0.06 | 1.79 | 3.41 | 3.48 | 3.38 | 12761 |
| 1718404500 | 3.35 | 0.15 | 4.69 | 3.21 | 3.48 | 3.21 | 79614 |
| 1718318100 | 3.2 | 0.05 | 1.59 | 3.17 | 3.25 | 3.15 | 8829 |
| 1718231700 | 3.15 | 0 | 0.00 | 3.15 | 3.2599 | 3.15 | 7504 |
| 1718145300 | 3.15 | 0 | 0.00 | 3.15 | 3.2599 | 3.15 | 25009 |
| 1718058900 | 3.15 | -0.08 | -2.33 | 3.2 | 3.2599999 | 3.15 | 6213 |
| 1717799700 | 3.225 | 0.02 | 0.78 | 3.15 | 3.225 | 3.15 | 921 |
| 1717713300 | 3.2 | 0.02 | 0.59 | 3.185 | 3.2 | 3.16 | 17444 |
| 1717626900 | 3.1812 | -0.01 | -0.28 | 3.16 | 3.185 | 3.16 | 838 |
| 1717540500 | 3.19 | 0 | 0.00 | 3.16 | 3.19 | 3.16 | 211 |
| 1717454100 | 3.19 | -0.02 | -0.62 | 3.16 | 3.19 | 3.16 | 3636 |
| 1717194900 | 3.21 | 0.04 | 1.26 | 3.19 | 3.24 | 3.19 | 4182 |
| 1717108500 | 3.17 | 0 | 0.13 | 3.17 | 3.22 | 3.1661 | 2071 |
| 1717022100 | 3.1659 | -0.05 | -1.68 | 3.15 | 3.17 | 3.15 | 1831 |
| 1716935700 | 3.22 | 0.03 | 0.94 | 3.25 | 3.25 | 3.19 | 7140 |
| 1716590100 | 3.19 | 0.01 | 0.32 | 3.18 | 3.19 | 3.13 | 3753 |
| 1716503700 | 3.1799 | 0.07 | 2.25 | 3.12 | 3.18 | 3.12 | 11096 |
| 1716417300 | 3.11 | -0.01 | -0.32 | 3.09 | 3.1899 | 3.09 | 5838 |
| 1716330900 | 3.12 | 0.19 | 6.48 | 3 | 3.14 | 3 | 56712 |
| 1716244500 | 2.9301 | -0.03 | -1.01 | 3 | 3.0274 | 2.927 | 18013 |
| 1715985300 | 2.96 | -0.02 | -0.67 | 3.0299999 | 3.0299999 | 2.92 | 7741 |
| 1715898900 | 2.98 | 0.01 | 0.34 | 3.0099999 | 3.045 | 2.92 | 8792 |
| 1715812500 | 2.97 | -0.01 | -0.34 | 2.93 | 3 | 2.93 | 2287 |
| 1715726100 | 2.98 | 0.04 | 1.36 | 2.94 | 3.05 | 2.94 | 10694 |
| 1715639700 | 2.94 | -0.01 | -0.34 | 2.95 | 3.0107 | 2.88 | 1470 |
| 1715380500 | 2.95 | -0.06 | -1.99 | 3.0099999 | 3.0285 | 2.95 | 6690 |
| 1715294100 | 3.0099999 | 0.03 | 1.01 | 2.97 | 3.0099999 | 2.9001 | 2566 |
| 1715207700 | 2.98 | 0.08 | 2.76 | 2.9899 | 3.04 | 2.93 | 15239 |
| 1715121300 | 2.9 | 0 | 0.00 | 2.9 | 2.985 | 2.9 | 3834 |
| 1715034900 | 2.9 | -0.05 | -1.69 | 2.94 | 2.95 | 2.9 | 6633 |
| 1714775700 | 2.95 | 0.05 | 1.72 | 2.93 | 3.04 | 2.91 | 2872 |
| 1714689300 | 2.9 | 0 | 0.00 | 2.9 | 2.96 | 2.9 | 474 |
| 1714602900 | 2.9 | 0.04 | 1.40 | 2.86 | 2.93 | 2.86 | 2579 |
| 1714516500 | 2.86 | -0.09 | -3.05 | 2.95 | 2.96 | 2.86 | 23963 |
| 1714430100 | 2.95 | 0.01 | 0.34 | 2.93 | 2.97 | 2.92 | 2799 |
| 1714170900 | 2.94 | -0.07 | -2.33 | 3 | 3.0099999 | 2.94 | 7299 |
| 1714084500 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.0421999 | 2.96 | 9232 |
| 1713998100 | 2.95 | -0.04 | -1.34 | 2.99 | 2.99 | 2.95 | 1589 |
| 1713911700 | 2.99 | 0.01 | 0.34 | 2.995 | 3.0299999 | 2.98 | 7587 |
| 1713825300 | 2.98 | -0.03 | -1.00 | 3.05 | 3.05 | 2.98 | 5204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
