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 | 1.31 | 29.840546697 | 4.39 | 5.7 | 4.27 | 114333 | 5.17670313 | CS |
| 4 | 1.7 | 42.5 | 4 | 5.7 | 3.8 | 59154 | 4.78035013 | CS |
| 12 | 1.68 | 41.7910447761 | 4.02 | 5.7 | 3.58 | 24623 | 4.57336535 | CS |
| 26 | 1.91 | 50.3957783641 | 3.79 | 5.7 | 3.27 | 19593 | 4.2849665 | CS |
| 52 | 2.54 | 80.3797468354 | 3.16 | 5.7 | 2.86 | 15698 | 4.05116397 | CS |
| 156 | -1.97 | -25.6844850065 | 7.67 | 7.7 | 2.51 | 12423 | 4.54442912 | CS |
| 260 | -0.59 | -9.3799682035 | 6.29 | 9.65 | 2.51 | 27123 | 5.67958617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.46 | -0.07 | -1.27 | 5.67 | 5.67 | 5.24 | 59253 |
| 1738625700 | 5.53 | 0.3 | 5.74 | 5.44 | 5.6399 | 5.2699999 | 161294 |
| 1738366500 | 5.23 | 0.22 | 4.39 | 4.91 | 5.4772 | 4.91 | 138841 |
| 1738280100 | 5.01 | 0.59 | 13.35 | 4.53 | 5.1 | 4.487 | 233507 |
| 1738193700 | 4.42 | -0.1 | -2.21 | 4.39 | 4.5 | 4.39 | 4896 |
| 1738107300 | 4.5199999 | 0.15 | 3.55 | 4.39 | 4.59 | 4.2699999 | 33125 |
| 1738020900 | 4.365 | -0.03 | -0.57 | 4.39 | 4.45 | 4.24 | 29537 |
| 1737761700 | 4.39 | 0.31 | 7.60 | 4.4 | 4.45 | 4.365 | 24065 |
| 1737675300 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737588900 | 4.08 | -0.05 | -1.21 | 4.24 | 4.24 | 4.08 | 37728 |
| 1737502500 | 4.13 | -0.02 | -0.48 | 4.1 | 4.15 | 3.91 | 55838 |
| 1737156900 | 4.15 | -0.41 | -8.99 | 4.44 | 4.44 | 3.8053 | 87596 |
| 1737070500 | 4.5599999 | 0.45 | 10.92 | 4.0599999 | 4.6 | 4.0599999 | 131430 |
| 1736984100 | 4.111 | 0.17 | 4.34 | 4 | 4.12 | 3.9351 | 15014 |
| 1736897700 | 3.94 | 0.06 | 1.55 | 3.97 | 3.97 | 3.81 | 5466 |
| 1736811300 | 3.88 | 0.05 | 1.24 | 3.9 | 4.01 | 3.8 | 21241 |
| 1736552100 | 3.8325 | -0.04 | -0.97 | 3.8 | 3.91 | 3.8 | 14082 |
| 1736379300 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.85 | 8559 |
| 1736292900 | 3.87 | -0.14 | -3.49 | 4 | 4 | 3.802 | 3403 |
| 1736206500 | 4.01 | -0.07 | -1.72 | 4 | 4.11 | 4 | 4151 |
| 1735947300 | 4.08 | 0.26 | 6.80 | 3.85 | 4.0801999 | 3.85 | 2050 |
| 1735860900 | 3.8201 | -0.09 | -2.30 | 3.94 | 3.94 | 3.81 | 569 |
| 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 | 4297 |
| 1735342500 | 3.83 | -0.05 | -1.29 | 3.76 | 3.95 | 3.76 | 16772 |
| 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 | 9039 |
| 1734737700 | 3.66 | -0.03 | -0.81 | 3.68 | 3.6835 | 3.62 | 9288 |
| 1734651300 | 3.69 | 0.02 | 0.54 | 3.68 | 3.99 | 3.62 | 6528 |
| 1734564900 | 3.67 | -0.08 | -2.13 | 3.9 | 3.9 | 3.67 | 19707 |
| 1734478500 | 3.75 | -0.16 | -4.09 | 3.88 | 4 | 3.75 | 14997 |
| 1734392100 | 3.91 | -0.14 | -3.46 | 4.08 | 4.08 | 3.91 | 11872 |
| 1734132900 | 4.05 | -0.18 | -4.26 | 4.225 | 4.23 | 3.95 | 16107 |
| 1734046500 | 4.23 | 0.06 | 1.44 | 4.23 | 4.35 | 4.16 | 4144 |
| 1733960100 | 4.17 | -0.01 | -0.24 | 4.16 | 4.39 | 4.16 | 11577 |
| 1733873700 | 4.18 | -0.07 | -1.65 | 4.26 | 4.29 | 4.176 | 3191 |
| 1733787300 | 4.25 | -0.04 | -0.93 | 4.23 | 4.35 | 4.23 | 6035 |
| 1733528100 | 4.29 | 0.1 | 2.39 | 4.19 | 4.295 | 4.19 | 9677 |
| 1733441700 | 4.19 | 0.01 | 0.24 | 4.16 | 4.28 | 4.16 | 8753 |
| 1733355300 | 4.18 | 0.03 | 0.72 | 4.09 | 4.38 | 4.09 | 7034 |
| 1733268900 | 4.15 | -0.14 | -3.26 | 4.3099999 | 4.3099999 | 4.0701 | 12053 |
| 1733182500 | 4.29 | 0.08 | 1.90 | 4.22 | 4.3421 | 4.19 | 15465 |
| 1732917840 | 4.21 | 0.1 | 2.43 | 4.13 | 4.25 | 4.1 | 5734 |
| 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 | 2833 |
| 1732577700 | 4.04 | -0.03 | -0.74 | 4.11 | 4.25 | 4.0201 | 24946 |
| 1732318500 | 4.07 | -0.07 | -1.69 | 4.16 | 4.16 | 4 | 2695 |
| 1732232100 | 4.14 | 0.07 | 1.72 | 4.09 | 4.1659 | 3.95 | 15814 |
| 1732145700 | 4.07 | 0.11 | 2.78 | 4.0599999 | 4.07 | 3.96 | 2454 |
| 1732059300 | 3.96 | 0 | 0.00 | 3.95 | 3.9641 | 3.95 | 1797 |
| 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 | 3.92 | 4.07 | 3.92 | 6143 |
| 1731540900 | 3.94 | -0.08 | -1.99 | 4.0199999 | 4.0944 | 3.94 | 8494 |
| 1731454500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.1542 | 4.0199999 | 8731 |
| 1731368100 | 4.0199999 | -0.08 | -1.95 | 4.05 | 4.17 | 4.0199999 | 24809 |
| 1731108900 | 4.1 | 0.01 | 0.24 | 4.08 | 4.16 | 4.07 | 5715 |
| 1731022500 | 4.09 | -0.07 | -1.56 | 4.09 | 4.1306 | 4.04 | 3695 |
| 1730936100 | 4.155 | 0.02 | 0.36 | 4.14 | 4.17 | 4 | 5536 |
| 1730849700 | 4.14 | 0.13 | 3.24 | 4.08 | 4.1498 | 4.0599999 | 4681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
