RFIL

Historical Stock Prices

$4.13
*  
0.03
0.72%
Get RFIL Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.17 4.21 4.12 4.13 48,658
12/18/2014 4.18 4.27 4.1401 4.16 21,661
12/17/2014 4.18 4.22 4.13 4.18 15,653
12/16/2014 4.12 4.22 4.12 4.14 60,235
12/15/2014 4.16 4.2399 4.16 4.17 14,992
12/12/2014 4.209 4.24 4.16 4.17 18,428
12/11/2014 4.22 4.22 4.16 4.16 15,438
12/10/2014 4.18 4.27 4.17 4.17 17,926
12/09/2014 4.3 4.3 4.0999 4.22 49,113
12/08/2014 4.24 4.3 4.2 4.24 21,050
12/05/2014 4.31 4.3101 4.19 4.3 53,527
12/04/2014 4.3 4.3 4.27 4.29 4,363
12/03/2014 4.18 4.34 4.18 4.31 49,690
12/02/2014 4.205 4.24 4.1 4.14 18,362
12/01/2014 4.32 4.37 4.12 4.22 19,952
11/28/2014 4.1801 4.3 4.1801 4.3 9,491
11/26/2014 4.37 4.37 4.08 4.34 106,004
11/25/2014 4.38 4.44 4.38 4.42 3,691
11/24/2014 4.38 4.4399 4.38 4.41 35,028
11/21/2014 4.4501 4.4529 4.4101 4.44 10,299
11/20/2014 4.4 4.46 4.39 4.39 14,882
11/19/2014 4.41 4.45 4.37 4.4067 37,414
11/18/2014 4.38 4.3999 4.34 4.36 33,951
11/17/2014 4.37 4.44 4.37 4.44 20,104
11/14/2014 4.43 4.46 4.4 4.4 14,843
11/13/2014 4.49 4.49 4.42 4.46 12,694
11/12/2014 4.35 4.49 4.35 4.49 27,059
11/11/2014 4.45 4.4599 4.36 4.363 15,421
11/10/2014 4.41 4.44 4.35 4.3699 35,486
11/07/2014 4.43 4.457 4.42 4.44 6,828
11/06/2014 4.4 4.46 4.35 4.3899 30,219
11/05/2014 4.48 4.486 4.43 4.43 20,778
11/04/2014 4.5 4.5 4.45 4.45 18,800
11/03/2014 4.53 4.54 4.5 4.5 10,459
10/31/2014 4.55 4.55 4.51 4.53 7,582
10/30/2014 4.51 4.55 4.49 4.5 8,463
10/29/2014 4.53 4.57 4.49 4.52 7,449
10/28/2014 4.61 4.6599 4.55 4.59 26,642
10/27/2014 4.7 4.8 4.46 4.62 39,109
10/24/2014 4.6 4.81 4.6 4.63 4,025
10/23/2014 4.7 4.72 4.6 4.61 30,579
10/22/2014 4.87 4.87 4.6 4.6 7,670
10/21/2014 4.9899 4.9899 4.83 4.9 7,267
10/20/2014 4.69 4.98 4.6 4.95 34,019
10/17/2014 4.65 4.75 4.63 4.69 24,426
10/16/2014 4.42 4.6 4.42 4.55 24,277
10/15/2014 4.48 4.55 4.43 4.54 51,736
10/14/2014 4.45 4.55 4.44 4.44 38,369
10/13/2014 4.52 4.57 4.45 4.45 37,376
10/10/2014 4.55 4.57 4.49 4.53 27,708
10/09/2014 4.6 4.67 4.52 4.52 8,709
10/08/2014 4.48 4.57 4.4732 4.57 20,011
10/07/2014 4.5 4.5 4.45 4.45 28,057
10/06/2014 4.62 4.62 4.46 4.53 32,395
10/03/2014 4.585 4.65 4.55 4.63 24,293
10/02/2014 4.69 4.69 4.55 4.56 37,594
10/01/2014 4.79 4.79 4.68 4.68 27,724
09/30/2014 4.768 4.93 4.7 4.93 16,780
09/29/2014 4.78 4.815 4.68 4.78 39,188
09/26/2014 4.85 4.95 4.71 4.79 23,468
09/25/2014 4.92 4.99 4.9 4.9 15,851
09/24/2014 4.96 4.98 4.92 4.92 28,125
09/23/2014 4.92 5 4.91 5 34,842
09/22/2014 5.15 5.15 4.92 4.94 76,053
09/19/2014 5.2 5.21 5.12 5.17 51,234
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?