RF Industries Ltd (RFIL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.55329949239 | 3.94 | 4.0802 | 3.76 | 10487 | 3.87609752 | CS |
| 4 | -0.12 | -2.85714285714 | 4.2 | 4.39 | 3.58 | 10792 | 3.88232573 | CS |
| 12 | 0.09 | 2.25563909774 | 3.99 | 4.39 | 3.58 | 10109 | 4.02658591 | CS |
| 26 | 0.38 | 10.2702702703 | 3.7 | 4.65 | 3.27 | 16195 | 4.02870804 | CS |
| 52 | 1.02 | 33.3333333333 | 3.06 | 4.65 | 2.842 | 11924 | 3.7584158 | CS |
| 156 | -4 | -49.504950495 | 8.08 | 8.71 | 2.51 | 11584 | 4.67943663 | CS |
| 260 | -2.68 | -39.6449704142 | 6.76 | 9.65 | 2.51 | 26779 | 5.72325919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.08 | 0.26 | 6.80 | 3.9 | 4.0801999 | 3.89 | 2042 |
| 1735860900 | 3.8201 | -0.09 | -2.30 | 3.81 | 3.905 | 3.81 | 565 |
| 1735688100 | 3.91 | 0.04 | 1.03 | 3.93 | 3.93 | 3.8 | 22092 |
| 1735601700 | 3.87 | 0.04 | 1.04 | 3.77 | 3.96 | 3.76 | 4296 |
| 1735342500 | 3.83 | -0.05 | -1.29 | 3.94 | 3.95 | 3.79 | 14993 |
| 1735256100 | 3.88 | 0.08 | 2.11 | 3.81 | 3.99 | 3.81 | 20459 |
| 1735077840 | 3.8 | 0.19 | 5.26 | 3.63 | 3.87 | 3.6 | 19246 |
| 1734996900 | 3.61 | -0.05 | -1.37 | 3.73 | 3.7653 | 3.58 | 9038 |
| 1734737700 | 3.66 | -0.03 | -0.81 | 3.62 | 3.6835 | 3.62 | 9287 |
| 1734651300 | 3.69 | 0.02 | 0.54 | 3.68 | 3.99 | 3.62 | 6161 |
| 1734564900 | 3.67 | -0.08 | -2.13 | 3.9 | 3.9 | 3.67 | 19704 |
| 1734478500 | 3.75 | -0.16 | -4.09 | 3.88 | 4 | 3.75 | 10460 |
| 1734392100 | 3.91 | -0.14 | -3.46 | 4.01 | 4.03 | 3.91 | 11529 |
| 1734132900 | 4.05 | -0.18 | -4.26 | 4.225 | 4.23 | 3.95 | 16107 |
| 1734046500 | 4.23 | 0.06 | 1.44 | 4.35 | 4.35 | 4.16 | 4040 |
| 1733960100 | 4.17 | -0.01 | -0.24 | 4.285 | 4.39 | 4.16 | 11568 |
| 1733873700 | 4.18 | -0.07 | -1.65 | 4.23 | 4.29 | 4.176 | 3181 |
| 1733787300 | 4.25 | -0.04 | -0.93 | 4.29 | 4.35 | 4.24 | 5598 |
| 1733528100 | 4.29 | 0.1 | 2.39 | 4.2 | 4.29 | 4.19 | 5923 |
| 1733441700 | 4.19 | 0.01 | 0.24 | 4.16 | 4.28 | 4.16 | 8753 |
| 1733355300 | 4.18 | 0.03 | 0.72 | 4.1 | 4.38 | 4.09 | 6327 |
| 1733268900 | 4.15 | -0.14 | -3.26 | 4.26 | 4.2743 | 4.0701 | 12006 |
| 1733182500 | 4.29 | 0.08 | 1.90 | 4.2299 | 4.3421 | 4.19 | 15341 |
| 1732917840 | 4.21 | 0.1 | 2.43 | 4.13 | 4.25 | 4.1 | 5509 |
| 1732750500 | 4.11 | -0.05 | -1.20 | 4.08 | 4.1632999 | 4.07 | 3302 |
| 1732664100 | 4.16 | 0.12 | 2.97 | 4.05 | 4.16 | 4.05 | 1349 |
| 1732577700 | 4.04 | -0.03 | -0.74 | 4.13 | 4.25 | 4.0201 | 23625 |
| 1732318500 | 4.07 | -0.07 | -1.69 | 4 | 4.135 | 4 | 2681 |
| 1732232100 | 4.14 | 0.07 | 1.72 | 4.09 | 4.1659 | 3.95 | 15814 |
| 1732145700 | 4.07 | 0.11 | 2.78 | 3.96 | 4.07 | 3.96 | 2445 |
| 1732059300 | 3.96 | 0 | 0.00 | 3.9641 | 3.9641 | 3.96 | 1372 |
| 1731972900 | 3.96 | -0.05 | -1.25 | 4.07 | 4.0847 | 3.95 | 5725 |
| 1731713700 | 4.01 | -0.05 | -1.23 | 4.01 | 4.0796 | 3.96 | 2169 |
| 1731627300 | 4.0599999 | 0.12 | 3.05 | 3.93 | 4.07 | 3.92 | 5102 |
| 1731540900 | 3.94 | -0.08 | -1.99 | 4.089 | 4.0944 | 3.94 | 7616 |
| 1731454500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.1542 | 4.0199999 | 8729 |
| 1731368100 | 4.0199999 | -0.08 | -1.95 | 4.0599999 | 4.17 | 4.0199999 | 23429 |
| 1731108900 | 4.1 | 0.01 | 0.24 | 4.075 | 4.16 | 4.07 | 5568 |
| 1731022500 | 4.09 | -0.07 | -1.56 | 4.07 | 4.1306 | 4.04 | 3489 |
| 1730936100 | 4.155 | 0.02 | 0.36 | 4.1304999 | 4.17 | 4 | 5488 |
| 1730849700 | 4.14 | 0.13 | 3.24 | 4.07 | 4.1498 | 4.0599999 | 4103 |
| 1730763300 | 4.01 | -0.03 | -0.71 | 4.08 | 4.13 | 3.9971 | 5144 |
| 1730500500 | 4.0387 | -0.1 | -2.45 | 4.14 | 4.14 | 4 | 3541 |
| 1730414100 | 4.14 | 0.02 | 0.49 | 4.17 | 4.25 | 4.07 | 2426 |
| 1730327700 | 4.12 | -0.06 | -1.44 | 4.2122 | 4.2122 | 4.11 | 7407 |
| 1730241300 | 4.18 | -0.07 | -1.65 | 4.19 | 4.2436999 | 4.18 | 3501 |
| 1730154900 | 4.25 | 0.05 | 1.19 | 4.248 | 4.25 | 4.16 | 4239 |
| 1729895700 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.08 | 5137 |
| 1729809300 | 4.25 | 0.13 | 3.16 | 4.13 | 4.25 | 4.12 | 48424 |
| 1729722900 | 4.12 | 0.05 | 1.31 | 4.08 | 4.12 | 4.0199999 | 9853 |
| 1729636500 | 4.0666 | 0.04 | 0.91 | 4.085 | 4.0967 | 4.04 | 5353 |
| 1729550100 | 4.03 | -0.09 | -2.18 | 4.04 | 4.14 | 4.0199999 | 22543 |
| 1729290900 | 4.12 | -0.01 | -0.24 | 4.07 | 4.125 | 4.07 | 4234 |
| 1729204500 | 4.13 | -0.01 | -0.24 | 4.14 | 4.14 | 4.01 | 6377 |
| 1729118100 | 4.14 | 0.11 | 2.73 | 4.04 | 4.14 | 4 | 23540 |
| 1729031700 | 4.03 | 0.18 | 4.68 | 3.87 | 4.09 | 3.87 | 33051 |
| 1728945300 | 3.85 | -0.09 | -2.28 | 3.9 | 4.0199999 | 3.85 | 12223 |
| 1728686100 | 3.94 | -0.08 | -1.99 | 3.99 | 4.04 | 3.8 | 15017 |
| 1728599700 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.05 | 3.99 | 2388 |
| 1728513300 | 4.05 | -0.09 | -2.17 | 4.12 | 4.21 | 3.99 | 10915 |
| 1728426900 | 4.14 | -0.04 | -0.96 | 4.1 | 4.1996 | 4.1 | 16611 |
| 1728340500 | 4.18 | 0.08 | 1.95 | 4.05 | 4.2 | 4.05 | 55309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
