Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RFIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 3.56 | -0.14 | -3.78% | 3.67 | 3.68 | 3.47 | 18,071 |
| Sep 23 2024 | 3.70 | -0.01 | -0.27% | 3.67 | 3.7899 | 3.54 | 2,059 |
| Sep 20 2024 | 3.71 | -0.03 | -0.80% | 3.65 | 3.78 | 3.53 | 25,604 |
| Sep 19 2024 | 3.74 | 0.04 | 0.94% | 3.7305 | 3.74 | 3.5101 | 9,442 |
| Sep 18 2024 | 3.705 | -0.10 | -2.50% | 3.73 | 3.8583 | 3.70 | 10,180 |
| Sep 17 2024 | 3.80 | -0.50 | -11.63% | 3.76 | 3.9499 | 3.65 | 62,780 |
| Sep 16 2024 | 4.30 | 0.35 | 8.86% | 3.98 | 4.50 | 3.98 | 169,602 |
| Sep 13 2024 | 3.9499 | 0.25 | 6.75% | 3.66 | 3.95 | 3.62 | 24,929 |
| Sep 12 2024 | 3.70 | -0.03 | -0.67% | 3.83 | 3.83 | 3.6312 | 5,129 |
| Sep 11 2024 | 3.725 | 0.11 | 2.90% | 3.64 | 3.75 | 3.61 | 10,280 |
| Sep 10 2024 | 3.62 | -0.06 | -1.63% | 3.79 | 3.79 | 3.61 | 4,854 |
| Sep 09 2024 | 3.68 | -0.14 | -3.66% | 3.80 | 3.84 | 3.68 | 13,079 |
| Sep 06 2024 | 3.82 | 0.11 | 2.96% | 3.68 | 3.82 | 3.68 | 7,723 |
| Sep 05 2024 | 3.71 | -0.11 | -2.82% | 3.775 | 3.8499 | 3.70 | 1,852 |
| Sep 04 2024 | 3.8176 | -0.01 | -0.32% | 3.74 | 3.8347 | 3.72 | 3,591 |
| Sep 03 2024 | 3.83 | 0.06 | 1.59% | 3.82 | 3.8303 | 3.682 | 7,803 |
| Aug 30 2024 | 3.77 | 0.08 | 2.18% | 3.71 | 3.77 | 3.6806 | 7,587 |
| Aug 29 2024 | 3.6894 | -0.07 | -1.88% | 3.76 | 3.76 | 3.68 | 7,393 |
| Aug 28 2024 | 3.76 | 0.01 | 0.26% | 3.71 | 3.86 | 3.71 | 1,762 |
| Aug 27 2024 | 3.7501 | -0.13 | -3.35% | 3.86 | 3.86 | 3.73 | 1,156 |
| Aug 26 2024 | 3.88 | 0.01 | 0.26% | 3.76 | 3.89 | 3.71 | 7,959 |
| Aug 23 2024 | 3.87 | 0.14 | 3.75% | 3.73 | 3.97 | 3.68 | 3,340 |
| Aug 22 2024 | 3.73 | 0.09 | 2.47% | 3.57 | 3.74 | 3.57 | 4,802 |
| Aug 21 2024 | 3.64 | 0.07 | 1.96% | 3.57 | 3.6782 | 3.36 | 1,540 |
| Aug 20 2024 | 3.57 | 0.04 | 1.13% | 3.53 | 3.66 | 3.4992 | 4,377 |
| Aug 19 2024 | 3.53 | 0.04 | 1.15% | 3.35 | 3.53 | 3.35 | 10,827 |
| Aug 16 2024 | 3.49 | 0.05 | 1.45% | 3.45 | 3.49 | 3.40 | 12,681 |
| Aug 15 2024 | 3.44 | 0.13 | 3.93% | 3.36 | 3.46 | 3.31 | 8,266 |
| Aug 14 2024 | 3.31 | -0.04 | -1.19% | 3.35 | 3.41 | 3.27 | 11,385 |
| Aug 13 2024 | 3.35 | -0.06 | -1.76% | 3.36 | 3.4279 | 3.30 | 27,622 |
| Aug 12 2024 | 3.41 | -0.10 | -2.85% | 3.50 | 3.50 | 3.36 | 4,208 |
| Aug 09 2024 | 3.51 | -0.13 | -3.57% | 3.64 | 3.64 | 3.3539 | 9,035 |
| Aug 08 2024 | 3.64 | -0.10 | -2.67% | 3.74 | 3.74 | 3.60 | 12,917 |
| Aug 07 2024 | 3.74 | 0.20 | 5.65% | 3.63 | 3.74 | 3.53 | 14,157 |
| Aug 06 2024 | 3.54 | 0.00 | 0.00% | 3.52 | 3.7386 | 3.39 | 52,496 |
| Aug 05 2024 | 3.54 | -0.25 | -6.60% | 3.895 | 3.895 | 3.30 | 33,333 |
| Aug 02 2024 | 3.79 | -0.15 | -3.81% | 3.92 | 3.95 | 3.79 | 9,764 |
| Aug 01 2024 | 3.94 | -0.23 | -5.52% | 4.16 | 4.16 | 3.79 | 7,239 |
| Jul 31 2024 | 4.17 | 0.10 | 2.46% | 4.14 | 4.23 | 3.88 | 11,561 |
| Jul 30 2024 | 4.07 | -0.06 | -1.45% | 4.12 | 4.12 | 3.96 | 4,938 |
| Jul 29 2024 | 4.13 | -0.10 | -2.36% | 4.20 | 4.225 | 4.07 | 4,849 |
| Jul 26 2024 | 4.23 | 0.11 | 2.67% | 4.21 | 4.23 | 4.0579 | 3,319 |
| Jul 25 2024 | 4.12 | 0.09 | 2.23% | 3.97 | 4.1402 | 3.96 | 5,352 |
| Jul 24 2024 | 4.03 | -0.05 | -1.23% | 4.10 | 4.17 | 3.96 | 9,053 |
| Jul 23 2024 | 4.08 | -0.12 | -2.86% | 4.08 | 4.25 | 3.83 | 25,028 |
| Jul 22 2024 | 4.20 | 0.02 | 0.48% | 4.25 | 4.3688 | 4.18 | 11,364 |
| Jul 19 2024 | 4.18 | 0.03 | 0.72% | 4.23 | 4.4092 | 4.043 | 5,614 |
| Jul 18 2024 | 4.15 | -0.08 | -1.89% | 4.16 | 4.36 | 4.15 | 5,898 |
| Jul 17 2024 | 4.23 | -0.19 | -4.30% | 4.33 | 4.33 | 4.1501 | 18,379 |
| Jul 16 2024 | 4.42 | -0.02 | -0.45% | 4.47 | 4.51 | 4.40 | 18,330 |
| Jul 15 2024 | 4.44 | 0.10 | 2.30% | 4.34 | 4.65 | 4.21 | 165,225 |
| Jul 12 2024 | 4.34 | 0.12 | 2.84% | 4.29 | 4.34 | 4.1801 | 17,990 |
| Jul 11 2024 | 4.22 | -0.03 | -0.71% | 4.2671 | 4.34 | 4.14 | 28,247 |
| Jul 10 2024 | 4.25 | 0.16 | 3.91% | 4.16 | 4.2799 | 3.80 | 142,993 |
| Jul 09 2024 | 4.09 | 0.07 | 1.74% | 4.11 | 4.16 | 3.79 | 100,863 |
| Jul 08 2024 | 4.02 | 0.16 | 4.15% | 3.87 | 4.07 | 3.86 | 30,680 |
| Jul 05 2024 | 3.86 | 0.23 | 6.34% | 3.60 | 3.86 | 3.59 | 34,488 |
| Jul 03 2024 | 3.63 | -0.02 | -0.55% | 3.70 | 3.71 | 3.63 | 708 |
| Jul 02 2024 | 3.65 | -0.05 | -1.35% | 3.72 | 3.72 | 3.5801 | 4,867 |
| Jul 01 2024 | 3.70 | 0.21 | 6.02% | 3.46 | 3.74 | 3.46 | 51,476 |
| Jun 28 2024 | 3.49 | 0.02 | 0.58% | 3.49 | 3.50 | 3.45 | 2,749 |
| Jun 27 2024 | 3.47 | 0.05 | 1.46% | 3.41 | 3.47 | 3.38 | 6,287 |
