RF Industries Historical Data - RFIL

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.14 2.31% 6.20 6.2345 6.06 6.06 6.06 17:59:53
more quote information »

RFIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.406.006.1916,7170.203.33%
1 Month6.597.385.706.2428,304-0.39-5.92%
3 Months7.398.895.707.0327,283-1.19-16.1%
6 Months7.338.895.707.4024,506-1.13-15.42%
1 Year8.549.095.147.4631,960-2.34-27.4%
3 Years1.4512.751.406.5959,5714.75327.59%
5 Years4.355712.751.406.0942,0551.8442.34%

RFIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 6.06 -0.14 -2.26% 6.23 6.2818 6.06 9,065
Nov 08 2019 6.20 -0.10 -1.59% 6.35 6.35 6.0867 8,671
Nov 07 2019 6.30 0.20 3.28% 6.30 6.40 6.20 35,842
Nov 06 2019 6.10 0.01 0.16% 6.12 6.1371 6.05 5,158
Nov 05 2019 6.09 0.14 2.35% 6.00 6.30 6.00 24,850
Nov 04 2019 5.95 -0.04 -0.67% 5.99 6.025 5.79 26,051
Nov 01 2019 5.99 0.08 1.35% 5.93 6.03 5.90 21,747
Oct 31 2019 5.91 -0.17 -2.8% 5.89 5.97 5.75 20,185
Oct 30 2019 6.08 0.07 1.08% 5.98 6.08 5.70 69,496
Oct 29 2019 6.015 -0.23 -3.61% 6.16 6.18 5.88 55,961
Oct 28 2019 6.24 -0.04 -0.64% 6.23 6.35 6.16 10,170
Oct 25 2019 6.28 0.00 0.0% 6.30 6.42 6.14 23,514
Oct 24 2019 6.28 -0.21 -3.24% 6.40 6.48 6.2649 13,140
Oct 23 2019 6.49 0.09 1.41% 6.40 6.5699 6.40 7,583
Oct 22 2019 6.40 -0.05 -0.78% 6.42 6.51 6.25 54,699
Oct 21 2019 6.45 -0.03 -0.46% 6.46 6.6299 6.39 42,233
Oct 18 2019 6.48 -0.11 -1.67% 6.65 6.7133 6.31 75,113
Oct 17 2019 6.59 -0.01 -0.19% 6.65 6.65 6.50 8,247
Oct 16 2019 6.6027 0.04 0.65% 6.61 7.38 6.56 19,229
Oct 15 2019 6.56 0.01 0.15% 6.59 6.67 6.54 35,132
Oct 14 2019 6.55 -0.10 -1.5% 6.66 6.75 6.46 29,640
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.