RFIL

RF Industries, Ltd. Historical Stock Prices

$4.131
*  
0.031
0.76%
Get RFIL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading RFIL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    RFIL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.16  4.18  4.10  4.131 9,388
05/01/2015 4.16 4.18 4.1 4.131 9,388
04/30/2015 4.195 4.2 4.1 4.1 5,048
04/29/2015 4.121 4.18 4.12 4.18 3,718
04/28/2015 4.1 4.2457 4.1 4.13 12,938
04/27/2015 4.19 4.19 4.11 4.11 2,819
04/24/2015 4.14 4.2 4.06 4.2 15,936
04/23/2015 4.09 4.19 4.06 4.06 5,978
04/22/2015 4.18 4.19 4.1253 4.13 3,061
04/21/2015 4.13 4.15 4.091 4.15 7,240
04/20/2015 4.15 4.18 4.106 4.14 9,689
04/17/2015 4.08 4.2846 4.06 4.164 21,692
04/16/2015 4.101 4.181 4.05 4.08 7,002
04/15/2015 4.2 4.2 4.1201 4.17 22,520
04/14/2015 4.12 4.2 4.08 4.19 43,168
04/13/2015 4.2 4.2 4.14 4.2 19,323
04/10/2015 4.19 4.24 4.1505 4.21 4,940
04/09/2015 4.2 4.2 4.12 4.18 6,046
04/08/2015 4.14 4.204 4.07 4.17 6,222
04/07/2015 4.122 4.1949 4.1205 4.17 2,940
04/06/2015 4.12 4.1299 4.07 4.07 11,092
04/02/2015 4.12 4.18 4.12 4.16 15,902
04/01/2015 4.113 4.18 4.1 4.15 30,910
03/31/2015 4.1589 4.1589 4.07 4.09 2,881
03/30/2015 4.15 4.17 4.0533 4.09 4,549
03/27/2015 4.08 4.2099 4.04 4.0903 4,951
03/26/2015 4.05 4.28 4 4.11 38,521
03/25/2015 4.151 4.17 4.07 4.09 29,216
03/24/2015 4.15 4.18 4.15 4.15 10,044
03/23/2015 4.07 4.1995 4.05 4.15 18,247
03/20/2015 4.21 4.33 4.05 4.05 25,735
03/19/2015 4.25 4.25 4.22 4.23 1,166
03/18/2015 4.2 4.33 4.17 4.25 19,732
03/17/2015 4.21 4.29 4.1999 4.23 22,943
03/16/2015 4.29 4.32 4.26 4.26 3,427
03/13/2015 4.24 4.33 4.23 4.29 5,860
03/12/2015 4.17 4.3 4.17 4.28 13,173
03/11/2015 4.25 4.25 4.19 4.19 9,810
03/10/2015 4.18 4.245 4.18 4.19 11,633
03/09/2015 4.32 4.32 4.21 4.24 6,201
03/06/2015 4.26 4.29 4.18 4.29 15,840
03/05/2015 4.18 4.26 4.17 4.25 4,725
03/04/2015 4.1501 4.23 4.1501 4.18 10,112
03/03/2015 4.3 4.39 4.2 4.21 27,420
03/02/2015 4.27 4.37 4.25 4.33 11,727
02/27/2015 4.323 4.4 4.27 4.27 8,468
02/26/2015 4.34 4.39 4.2601 4.3 3,749
02/25/2015 4.4 4.4 4.29 4.29 2,462
02/24/2015 4.39 4.39 4.26 4.32 2,553
02/23/2015 4.45 4.46 4.27 4.27 6,498
02/20/2015 4.36 4.49 4.36 4.44 12,470
02/19/2015 4.389 4.4 4.3344 4.39 4,817
02/18/2015 4.22 4.4 4.2 4.35 23,509
02/17/2015 4.11 4.24 4.11 4.225 14,543
02/13/2015 4.18 4.24 4.1001 4.13 2,766
02/12/2015 4.0701 4.19 4.0701 4.15 14,629
02/11/2015 4.076 4.16 4.05 4.08 6,567
02/10/2015 4.16 4.16 4.06 4.12 2,342
02/09/2015 4.1 4.14 4.0801 4.12 3,830
02/06/2015 4.08 4.14 4.05 4.09 25,535
02/05/2015 4.12 4.16 4.07 4.1 8,416
02/04/2015 4.12 4.15 4.1 4.13 10,696
02/03/2015 4.16 4.21 4.11 4.17 32,384
02/02/2015 4.39 4.39 4.04 4.16 56,872
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?