Register for streaming realtime charts, analysis tools, and prices.
RFIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.985 | 2.90 | 3,834 |
| May 06 2024 | 2.90 | -0.05 | -1.69% | 2.94 | 2.95 | 2.90 | 6,633 |
| May 03 2024 | 2.95 | 0.05 | 1.72% | 2.93 | 3.04 | 2.91 | 2,872 |
| May 02 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.96 | 2.90 | 474 |
| May 01 2024 | 2.90 | 0.04 | 1.40% | 2.86 | 2.93 | 2.86 | 2,579 |
| Apr 30 2024 | 2.86 | -0.09 | -3.05% | 2.95 | 2.96 | 2.86 | 23,963 |
| Apr 29 2024 | 2.95 | 0.01 | 0.34% | 2.93 | 2.97 | 2.92 | 2,799 |
| Apr 26 2024 | 2.94 | -0.07 | -2.33% | 3.00 | 3.01 | 2.94 | 7,299 |
| Apr 25 2024 | 3.01 | 0.06 | 2.03% | 2.96 | 3.0422 | 2.96 | 9,232 |
| Apr 24 2024 | 2.95 | -0.04 | -1.34% | 2.99 | 2.99 | 2.95 | 1,589 |
| Apr 23 2024 | 2.99 | 0.01 | 0.34% | 2.995 | 3.03 | 2.98 | 7,587 |
| Apr 22 2024 | 2.98 | -0.03 | -1.00% | 3.05 | 3.05 | 2.98 | 5,204 |
| Apr 19 2024 | 3.01 | -0.06 | -1.95% | 3.07 | 3.07 | 3.01 | 11,861 |
| Apr 18 2024 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 3.02 | 6,076 |
| Apr 17 2024 | 3.03 | -0.02 | -0.66% | 3.03 | 3.08 | 3.02 | 4,927 |
| Apr 16 2024 | 3.05 | -0.03 | -0.97% | 3.0501 | 3.08 | 3.02 | 10,773 |
| Apr 15 2024 | 3.08 | 0.04 | 1.32% | 3.03 | 3.08 | 3.03 | 2,284 |
| Apr 12 2024 | 3.04 | -0.01 | -0.33% | 3.08 | 3.08 | 3.04 | 6,118 |
| Apr 11 2024 | 3.05 | -0.02 | -0.65% | 3.05 | 3.08 | 3.05 | 1,192 |
| Apr 10 2024 | 3.07 | 0.02 | 0.82% | 3.04 | 3.07 | 3.04 | 4,654 |
| Apr 09 2024 | 3.045 | -0.01 | -0.16% | 3.07 | 3.07 | 3.04 | 3,957 |
| Apr 08 2024 | 3.05 | -0.01 | -0.33% | 3.06 | 3.0609 | 3.04 | 1,511 |
| Apr 05 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.07 | 3.03 | 7,148 |
| Apr 04 2024 | 3.07 | 0.02 | 0.66% | 3.03 | 3.07 | 3.03 | 1,497 |
| Apr 03 2024 | 3.05 | -0.02 | -0.65% | 3.03 | 3.06 | 3.03 | 4,160 |
| Apr 02 2024 | 3.07 | -0.01 | -0.32% | 3.05 | 3.07 | 3.025 | 9,632 |
| Apr 01 2024 | 3.08 | -0.02 | -0.65% | 3.07 | 3.08 | 3.07 | 1,953 |
| Mar 28 2024 | 3.10 | -0.03 | -0.96% | 3.07 | 3.11 | 3.03 | 3,330 |
| Mar 27 2024 | 3.13 | 0.03 | 0.97% | 3.15 | 3.15 | 3.10 | 1,750 |
| Mar 26 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.1444 | 3.10 | 6,658 |
| Mar 25 2024 | 3.10 | -0.02 | -0.64% | 3.10 | 3.1448 | 3.10 | 6,068 |
| Mar 22 2024 | 3.12 | 0.02 | 0.65% | 3.13 | 3.142 | 3.10 | 9,152 |
| Mar 21 2024 | 3.10 | 0.02 | 0.65% | 3.10 | 3.15 | 3.08 | 4,925 |
| Mar 20 2024 | 3.08 | 0.03 | 0.98% | 3.12 | 3.12 | 3.05 | 1,894 |
| Mar 19 2024 | 3.05 | 0.03 | 0.99% | 3.10 | 3.15 | 3.05 | 14,281 |
| Mar 18 2024 | 3.02 | -0.07 | -2.27% | 3.04 | 3.1501 | 3.02 | 4,968 |
| Mar 15 2024 | 3.09 | 0.04 | 1.31% | 3.12 | 3.15 | 3.02 | 12,178 |
| Mar 14 2024 | 3.05 | 0.03 | 0.99% | 3.02 | 3.11 | 3.02 | 2,871 |
| Mar 13 2024 | 3.02 | -0.14 | -4.43% | 3.16 | 3.16 | 3.01 | 5,818 |
| Mar 12 2024 | 3.16 | -0.02 | -0.63% | 3.18 | 3.20 | 3.16 | 5,476 |
| Mar 11 2024 | 3.18 | -0.03 | -0.93% | 3.18 | 3.29 | 3.18 | 737 |
| Mar 08 2024 | 3.21 | 0.01 | 0.31% | 3.18 | 3.21 | 3.18 | 3,172 |
| Mar 07 2024 | 3.20 | 0.00 | 0.00% | 3.22 | 3.29 | 3.18 | 3,400 |
| Mar 06 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.29 | 3.20 | 3,437 |
| Mar 05 2024 | 3.20 | -0.06 | -1.84% | 3.20 | 3.28 | 3.20 | 1,268 |
| Mar 04 2024 | 3.2601 | -0.02 | -0.61% | 3.28 | 3.28 | 3.2281 | 12,384 |
| Mar 01 2024 | 3.28 | -0.01 | -0.30% | 3.30 | 3.3851 | 3.28 | 2,945 |
| Feb 29 2024 | 3.29 | 0.03 | 0.92% | 3.28 | 3.39 | 3.28 | 5,606 |
| Feb 28 2024 | 3.26 | -0.02 | -0.61% | 3.32 | 3.32 | 3.2501 | 774 |
| Feb 27 2024 | 3.28 | 0.06 | 1.86% | 3.23 | 3.335 | 3.23 | 6,018 |
| Feb 26 2024 | 3.22 | -0.08 | -2.43% | 3.43 | 3.43 | 3.20 | 7,749 |
| Feb 23 2024 | 3.3001 | -0.01 | -0.30% | 3.32 | 3.40 | 3.30 | 11,137 |
| Feb 22 2024 | 3.31 | -0.06 | -1.78% | 3.28 | 3.4899 | 3.28 | 6,927 |
| Feb 21 2024 | 3.3701 | 0.02 | 0.60% | 3.33 | 3.40 | 3.33 | 4,803 |
| Feb 20 2024 | 3.35 | 0.04 | 1.21% | 3.38 | 3.40 | 3.2624 | 5,798 |
| Feb 16 2024 | 3.31 | 0.06 | 1.85% | 3.26 | 3.35 | 3.22 | 1,241 |
| Feb 15 2024 | 3.25 | 0.00 | 0.00% | 3.18 | 3.39 | 3.18 | 23,811 |
| Feb 14 2024 | 3.25 | 0.15 | 4.73% | 3.19 | 3.25 | 3.08 | 2,859 |
| Feb 13 2024 | 3.1031 | -0.02 | -0.54% | 3.13 | 3.20 | 3.0158 | 721 |
| Feb 12 2024 | 3.12 | -0.10 | -3.11% | 3.21 | 3.23 | 3.12 | 3,553 |
| Feb 09 2024 | 3.22 | 0.15 | 4.89% | 3.13 | 3.22 | 3.08 | 817 |
| Feb 08 2024 | 3.07 | -0.03 | -0.97% | 3.10 | 3.111 | 3.03 | 8,502 |
