RFIL

RF Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
RF Industries Ltd RFIL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 2.08% 5.40 20:00:00
Open Price Low Price High Price Close Price Previous Close
5.45 5.25 5.45 5.44 5.29
more quote information »

RFIL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.635.454.57645.0483,3290.7716.63%
1 Month4.285.454.284.7652,6881.1226.17%
3 Months4.105.454.054.6839,4701.3031.71%
6 Months5.666.244.054.7244,230-0.26-4.59%
1 Year5.927.073.315.0339,037-0.52-8.78%
3 Years2.3512.752.256.8564,4743.05129.79%
5 Years4.5012.751.406.0346,8720.9020.0%

RFIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 5.44 0.15 2.84% 5.45 5.45 5.25 83,255
Dec 03 2020 5.29 0.26 5.17% 5.14 5.425 5.05 143,313
Dec 02 2020 5.03 0.04 0.8% 4.85 5.08 4.85 75,332
Dec 01 2020 4.99 0.20 4.18% 4.88 5.04 4.82 79,028
Nov 30 2020 4.79 0.10 2.13% 4.75 4.89 4.70 86,963
Nov 27 2020 4.69 0.00 0.0% 4.63 4.72 4.5764 32,009
Nov 25 2020 4.69 -0.07 -1.47% 4.77 4.77 4.65 37,125
Nov 24 2020 4.76 0.19 4.16% 4.62 4.79 4.60 62,033
Nov 23 2020 4.57 0.12 2.7% 4.45 4.79 4.40 110,102
Nov 20 2020 4.45 -0.11 -2.41% 4.53 4.59 4.38 129,062
Nov 19 2020 4.56 -0.21 -4.4% 4.72 4.72 4.5001 31,267
Nov 18 2020 4.77 -0.01 -0.19% 4.77 4.79 4.65 12,783
Nov 17 2020 4.779 0.20 4.34% 4.64 4.79 4.5462 9,865
Nov 16 2020 4.58 -0.01 -0.22% 4.69 4.7899 4.5119 54,260
Nov 13 2020 4.59 0.11 2.46% 4.46 4.66 4.46 68,146
Nov 12 2020 4.48 0.01 0.22% 4.49 4.5587 4.41 7,937
Nov 11 2020 4.47 0.01 0.22% 4.50 4.61 4.415 14,644
Nov 10 2020 4.46 0.01 0.22% 4.40 4.49 4.39 25,385
Nov 09 2020 4.45 0.09 2.06% 4.42 4.50 4.385 12,459
Nov 06 2020 4.36 0.07 1.63% 4.28 4.36 4.28 9,354
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.