RFIL

RF Industries, Ltd. Historical Stock Prices

$5.38
*  
0.07
1.28%
Get RFIL Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading RFIL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    RFIL After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.42  5.42  5.38  5.38 9,561
08/26/2014 5.41 5.48 5.3557 5.45 9,350
08/25/2014 5.33 5.5 5.31 5.4 29,565
08/22/2014 5.41 5.41 5.31 5.33 9,079
08/21/2014 5.31 5.42 5.2601 5.38 20,164
08/20/2014 5.21 5.34 5.21 5.29 30,338
08/19/2014 5.35 5.429 5.32 5.33 17,001
08/18/2014 5.41 5.41 5.32 5.36 12,738
08/15/2014 5.19 5.41 5.16 5.41 31,319
08/14/2014 5.17 5.202 5.17 5.2 9,695
08/13/2014 5.2 5.28 5.1834 5.1999 6,430
08/12/2014 5.22 5.23 5.17 5.19 14,834
08/11/2014 5.25 5.3095 5.18 5.22 20,871
08/08/2014 5.26 5.32 5.22 5.3 12,114
08/07/2014 5.3 5.45 5.26 5.26 4,143
08/06/2014 5.33 5.33 5.241 5.25 9,355
08/05/2014 5.37 5.469 5.22 5.35 7,530
08/04/2014 5.44 5.44 5.33 5.43 14,084
08/01/2014 5.29 5.4 5.25 5.39 15,705
07/31/2014 5.5 5.51 5.23 5.34 46,916
07/30/2014 5.52 5.55 5.5 5.5 12,541
07/29/2014 5.52 5.6 5.5101 5.52 16,418
07/28/2014 5.57 5.64 5.52 5.54 15,776
07/25/2014 5.65 5.66 5.56 5.5999 15,393
07/24/2014 5.68 5.75 5.65 5.66 20,572
07/23/2014 5.7 5.76 5.62 5.62 13,951
07/22/2014 5.68 5.812 5.65 5.67 18,405
07/21/2014 5.8 5.86 5.66 5.66 24,449
07/18/2014 5.68 5.9 5.65 5.8 25,092
07/17/2014 5.73 5.73 5.65 5.68 10,951
07/16/2014 5.7 5.75 5.5901 5.7 42,243
07/15/2014 5.88 5.94 5.7 5.74 20,836
07/14/2014 5.96 6 5.85 5.86 16,385
07/11/2014 5.9 6.05 5.83 5.93 13,725
07/10/2014 6 6.14 5.85 5.89 19,727
07/09/2014 5.92 6.31 5.91 6.06 38,700
07/08/2014 6 6.05 5.92 5.9299 19,498
07/07/2014 6.11 6.2 6.02 6.04 14,747
07/03/2014 6.1 6.21 6.05 6.17 8,354
07/02/2014 6 6.15 6 6.1301 24,243
07/01/2014 6.05 6.11 5.92 6.05 43,221
06/30/2014 6.07 6.15 5.92 5.99 23,392
06/27/2014 6.14 6.15 6.0407 6.08 11,043
06/26/2014 6.12 6.2 5.99 6.13 21,652
06/25/2014 6.11 6.24 6 6.22 34,997
06/24/2014 6.31 6.32 6.03 6.11 44,904
06/23/2014 6.23 6.35 6.1875 6.3 29,382
06/20/2014 6.35 6.4194 6.24 6.25 38,591
06/19/2014 6.26 6.43 6.25 6.25 53,788
06/18/2014 6.2 6.29 6.15 6.23 44,293
06/17/2014 5.88 6.23 5.88 6.16 37,177
06/16/2014 5.84 5.89 5.7 5.89 57,762
06/13/2014 5.95 5.95 5.64 5.79 70,241
06/12/2014 5.65 5.92 5.2101 5.9 124,426
06/11/2014 5.28 5.64 5.27 5.58 98,853
06/10/2014 5.3 5.38 5.25 5.36 47,184
06/09/2014 5.1 5.38 5.1 5.365 120,795
06/06/2014 5.23 5.29 5.06 5.06 54,163
06/05/2014 5.15 5.3 5.01 5.19 173,854
06/04/2014 5.42 5.4747 5.1 5.1599 109,989
06/03/2014 5.53 5.56 5.42 5.43 48,993
06/02/2014 5.54 5.58 5.52 5.54 30,767
05/30/2014 5.61 5.73 5.57 5.58 36,013
05/29/2014 5.59 5.73 5.55 5.65 34,917
05/28/2014 5.59 5.67 5.5301 5.61 29,718
05/27/2014 5.75 5.75 5.56 5.59 72,566
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?