RFIL

Historical Stock Prices

$4.0903
*  
0.0503
1.25%
Get RFIL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading RFIL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
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
01/30/2015 4.51 4.56 4.4 4.49 15,531
01/29/2015 4.6 4.65 4.5 4.65 20,302
01/28/2015 4.65 4.77 4.57 4.67 2,854
01/27/2015 4.8 4.8 4.51 4.7205 23,217
01/26/2015 4.43 4.851 4.37 4.8 76,005
01/23/2015 4.42 4.4499 4.35 4.43 19,262
01/22/2015 4.34 4.53 4.33 4.46 31,380
01/21/2015 4.16 4.4188 4.16 4.38 84,800
01/20/2015 4.14 4.21 4.1 4.11 18,502
01/16/2015 4.2 4.249 4.15 4.1508 5,269
01/15/2015 4.25 4.25 4.13 4.25 13,464
01/14/2015 4.16 4.22 4.15 4.17 4,638
01/13/2015 4.28 4.28 4.1116 4.19 12,725
01/12/2015 4.13 4.2965 4.13 4.22 24,236
01/09/2015 4.12 4.14 4.09 4.13 9,481
01/08/2015 4.03 4.1 4.03 4.1 15,105
01/07/2015 4.04 4.04 4.03 4.04 8,265
01/06/2015 4.05 4.09 4.03 4.05 13,281
01/05/2015 4.04 4.118 4.04 4.0599 15,846
01/02/2015 4.11 4.11 4.04 4.05 17,568
12/31/2014 4.07 4.1163 4.03 4.07 53,892
12/30/2014 4.1 4.11 4.06 4.11 36,166
12/29/2014 4.1 4.15 4.055 4.12 35,053
*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?