RFIL

RF Industries, Ltd. Historical Stock Prices

$5.66
*  
0.04
0.71%
Get RFIL Alerts
*Delayed - data as of Jul. 24, 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.68  5.75  5.65  5.66 20,572
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
05/23/2014 5.82 5.8799 5.68 5.69 36,027
05/22/2014 5.71 5.88 5.71 5.77 21,204
05/21/2014 5.92 5.92 5.68 5.71 29,022
05/20/2014 5.99 6.01 5.75 5.87 8,375
05/19/2014 5.84 6.01 5.8 5.95 39,515
05/16/2014 5.81 5.91 5.73 5.89 17,085
05/15/2014 5.86 6.07 5.74 5.79 74,658
05/14/2014 5.92 6 5.9 5.9 30,127
05/13/2014 5.97 6.18 5.95 5.994 15,562
05/12/2014 6.13 6.17 5.93 6.02 34,611
05/09/2014 5.89 6.09 5.84 6.08 25,094
05/08/2014 5.96 6.09 5.882 5.9 33,334
05/07/2014 6.13 6.13 5.99 6 28,682
05/06/2014 6.26 6.29 6.07 6.07 14,053
05/05/2014 6.27 6.3 6.17 6.24 15,328
05/02/2014 6.14 6.26 6.0918 6.26 16,535
05/01/2014 6.15 6.15 6.0601 6.15 16,124
04/30/2014 6.021 6.15 6.01 6.11 26,802
04/29/2014 6.15 6.17 6.01 6.02 27,829
04/28/2014 6.36 6.42 6.1201 6.16 28,772
04/25/2014 6.41 6.524 6.32 6.4 30,099
04/24/2014 6.44 6.5 6.4 6.44 12,382
04/23/2014 6.49 6.61 6.371 6.39 22,329
04/22/2014 6.64 6.64 6.51 6.54 47,166
04/21/2014 6.3 6.57 6.3 6.57 51,780
04/17/2014 6.05 6.43 6.01 6.37 36,924
04/16/2014 5.89 6.1 5.81 6.09 90,176
04/15/2014 5.88 5.99 5.79 5.85 105,191
04/14/2014 5.91 6.1 5.8825 5.92 35,945
04/11/2014 6.18 6.2 5.85 5.88 103,938
04/10/2014 6.3 6.31 6.18 6.2 29,700
04/09/2014 6.25 6.39 6.25 6.26 16,979
04/08/2014 6.28 6.33 6.23 6.25 36,417
04/07/2014 6.56 6.565 6.26 6.26 60,799
04/04/2014 6.64 6.76 6.61 6.64 52,449
04/03/2014 6.71 6.71 6.58 6.6 42,941
04/02/2014 6.73 6.8 6.561 6.74 102,911
04/01/2014 6.48 6.78 6.48 6.75 127,976
03/31/2014 6.45 6.59 6.42 6.52 39,803
03/28/2014 6.34 6.4 6.3075 6.36 55,743
03/27/2014 6.33 6.55 6.27 6.3 53,092
03/26/2014 6.46 6.58 6.35 6.39 55,372
03/25/2014 6.41 6.4911 6.32 6.46 64,410
03/24/2014 6.48 6.5 6.352 6.36 34,958
03/21/2014 6.56 6.61 6.4 6.49 98,549
03/20/2014 6.5 6.682 6.5 6.52 19,186
03/19/2014 6.52 6.65 6.4957 6.53 32,537
03/18/2014 6.41 6.6 6.41 6.5 41,460
03/17/2014 6.51 6.63 6.4 6.42 79,402
03/14/2014 6.52 6.64 6.478 6.51 43,019
03/13/2014 6.73 6.73 6.44 6.51 313,698
03/12/2014 6.95 6.95 6.8 6.88 83,568
03/11/2014 6.83 6.9 6.8083 6.89 105,729
03/10/2014 6.79 6.85 6.75 6.81 60,542
03/07/2014 6.76 6.8 6.7 6.74 43,202
03/06/2014 6.67 6.8 6.66 6.75 69,595
03/05/2014 6.6 6.709 6.6 6.69 32,007
03/04/2014 6.74 6.74 6.63 6.63 81,999
03/03/2014 6.61 6.74 6.5701 6.68 63,817
02/28/2014 6.64 6.74 6.57 6.64 41,606
02/27/2014 6.62 6.75 6.62 6.62 35,634
02/26/2014 6.58 6.76 6.58 6.65 54,813
02/25/2014 6.7 6.72 6.59 6.59 53,932
02/24/2014 6.84 6.86 6.74 6.74 62,915
02/21/2014 6.9 6.93 6.77 6.77 44,729
02/20/2014 6.81 6.89 6.76 6.84 69,550
02/19/2014 6.81 6.88 6.71 6.77 60,967
02/18/2014 6.76 6.82 6.7 6.79 81,038
02/14/2014 6.64 6.75 6.64 6.73 30,005
02/13/2014 6.6 6.76 6.6 6.6 76,899
02/12/2014 6.71 6.7201 6.6 6.6 42,232
02/11/2014 6.63 6.79 6.6207 6.68 82,592
02/10/2014 6.52 6.7 6.51 6.61 48,953
02/07/2014 6.41 6.57 6.4005 6.51 32,048
02/06/2014 6.39 6.63 6.35 6.44 60,154
02/05/2014 6.46 6.5 6.32 6.41 49,137
02/04/2014 6.4 6.56 6.31 6.415 105,299
02/03/2014 6.57 6.6436 6.36 6.39 90,388
01/31/2014 6.5 6.71 6.5 6.62 53,868
01/30/2014 6.72 6.7899 6.55 6.55 58,128
01/29/2014 6.71 6.79 6.62 6.68 76,682
01/28/2014 6.62 6.69 6.6 6.68 67,305
01/27/2014 6.51 6.65 6.32 6.6 146,794
01/24/2014 6.8 6.84 6.45 6.51 179,383
01/23/2014 6.85 6.9 6.7 6.8 121,649
01/22/2014 6.78 6.95 6.751 6.85 179,305
01/21/2014 6.7 6.8 6.46 6.78 289,798
01/17/2014 6.19 6.62 6.19 6.43 306,292
01/16/2014 6.65 6.713 6.17 6.24 486,464
01/15/2014 6.82 6.82 6.61 6.68 133,252
01/14/2014 6.7 6.82 6.66 6.74 119,502
01/13/2014 6.87 6.87 6.6 6.65 135,884
01/10/2014 6.91 6.983 6.73 6.82 122,945
01/09/2014 6.78 6.89 6.75 6.88 132,299
01/08/2014 6.91 6.94 6.5999 6.77 261,154
01/07/2014 7.11 7.19 6.84 6.91 323,862
01/06/2014 6.95 7.28 6.9499 7.07 702,284
01/03/2014 6.85 7.15 6.27 6.84 3,116,847
01/02/2014 9.23 9.279 8.7 8.86 165,080
12/31/2013 9.12 9.4499 9.12 9.19 153,153
12/30/2013 9.12 9.15 9 9.15 90,566
12/27/2013 9 9.2 8.98 9.04 57,499
12/26/2013 9.01 9.2947 8.91 9.03 125,489
12/24/2013 8.95 9.12 8.7 9.03 98,610
12/23/2013 8.9 9.279 8.86 8.97 101,272
12/20/2013 9.59 9.74 8.62 8.83 334,513
12/19/2013 9.05 9.735 9.05 9.58 146,015
12/18/2013 8.81 9.12 8.68 9.03 82,626
12/17/2013 8.93 9.07 8.77 8.78 76,058
12/16/2013 8.75 9.4 8.75 8.97 160,651
12/13/2013 8.95 9.25 8.68 8.74 113,157
12/12/2013 8.54 8.99 8.54 8.9 128,140
12/11/2013 9.1 9.22 8.5 8.62 241,436
12/10/2013 8.95 9.42 8.83 9.12 226,685
12/09/2013 9.1 9.19 8.58 9.04 413,437
12/06/2013 10 10.0699 9.17 9.2 369,636
12/05/2013 9.68 10.23 9.6 9.87 281,891
12/04/2013 10.16 10.23 9.6 9.68 322,578
12/03/2013 10.55 10.6 9.8 10.23 501,375
12/02/2013 13.7 13.8 10.13 10.58 1,456,479
11/29/2013 14.7 14.8399 13.25 13.785 510,591
11/27/2013 13.78 14.63 13.75 14.44 529,339
11/26/2013 13.06 13.75 12.7624 13.74 439,675
11/25/2013 12.5 13.26 12.43 12.8 448,715
11/22/2013 11.65 12.54 11.62 12.37 484,716
11/21/2013 11.09 11.74 11.071 11.52 224,504
11/20/2013 11.4 12.13 10.74 11.05 387,132
11/19/2013 11.05 11.84 11.04 11.39 237,027
11/18/2013 10.95 11.94 10.84 10.94 763,723
11/15/2013 9.95 10.93 9.92 10.74 362,356
11/14/2013 9.65 9.86 9.65 9.83 69,529
11/13/2013 9.47 9.65 9.35 9.63 46,653
11/12/2013 9.43 9.6 9.42 9.5 36,199
11/11/2013 9.32 9.58 9.05 9.51 91,312
11/08/2013 9.5 9.859 9.25 9.47 131,949
11/07/2013 9.55 9.655 9.07 9.5 124,757
11/06/2013 9.44 9.8 9.35 9.55 164,032
11/05/2013 9.1 9.25 8.9 9.25 81,700
11/04/2013 8.54 9.15 8.3001 9.13 191,807
11/01/2013 9.09 9.11 7.85 8.62 571,291
10/31/2013 9.55 9.55 9.1 9.19 299,625
10/30/2013 10.5 10.86 9.25 9.46 443,133
10/29/2013 9.99 10.74 9.96 10.29 348,107
10/28/2013 9.58 10 9.5 9.93 299,629
10/25/2013 9.4 9.6 9.25 9.5 154,482
10/24/2013 9.2 9.369 9.19 9.24 141,323
10/23/2013 9.2 9.5 9.07 9.19 217,878
10/22/2013 9.04 9.2 8.94 9.2 185,291
10/21/2013 8.5 9.239 8.49 8.91 317,870
10/18/2013 8.38 8.5 8.22 8.45 83,118
10/17/2013 7.94 8.65 7.94 8.26 132,940
10/16/2013 7.8 8 7.77 7.95 65,108
10/15/2013 7.67 7.9798 7.66 7.89 84,515
10/14/2013 7.6 7.65 7.27 7.65 43,029
10/11/2013 7.443 7.62 7.35 7.58 26,776
10/10/2013 7.37 7.6 7.36 7.47 37,234
10/09/2013 7.16 7.41 7.11 7.32 42,968
10/08/2013 7.36 7.49 7.17 7.19 21,238
10/07/2013 7.42 7.49 7.285 7.36 49,435
10/04/2013 7.43 7.51 7.371 7.4 12,829
10/03/2013 7.36 7.55 7.15 7.41 31,038
10/02/2013 7.28 7.539 7.18 7.31 60,338
10/01/2013 7.23 7.49 7.2 7.31 39,660
09/30/2013 7.22 7.3699 7.141 7.24 64,595
09/27/2013 7.37 7.54 7.04 7.22 114,693
09/26/2013 7.57 7.69 7.3201 7.37 58,398
09/25/2013 7.45 7.6299 7.44 7.58 80,185
09/24/2013 7.32 7.47 7.28 7.37 50,754
09/23/2013 7.2 7.38 7.2 7.28 35,584
09/20/2013 7.11 7.2399 7.0003 7.2 51,460
09/19/2013 7.12 7.5846 7.03 7.13 197,566
09/18/2013 7.01 7.07 6.921 7.02 113,382
09/17/2013 6.87 7.07 6.6999 7.07 224,451
09/16/2013 6.83 6.85 6.65 6.85 78,144
09/13/2013 6.72 6.83 6.55 6.77 133,943
09/12/2013 6.6 6.919 6.6 6.85 185,888
09/11/2013 6.57 6.59 6.34 6.51 62,885
09/10/2013 6.6 6.6 6.5 6.55 46,138
09/09/2013 6.49 6.6 6.35 6.6 64,627
09/06/2013 6.33 6.43 6.26 6.36 20,701
09/05/2013 6.48 6.5299 6.3 6.33 43,015
09/04/2013 6.3894 6.4799 6.26 6.47 26,525
09/03/2013 6.29 6.5 6.234 6.35 38,833
08/30/2013 6.26 6.26 6.23 6.26 8,045
08/29/2013 6.24 6.27 6.1901 6.25 29,766
08/28/2013 6.07 6.27 6.07 6.22 8,324
08/27/2013 6.13 6.18 6.04 6.07 28,986
08/26/2013 6.32 6.34 6.19 6.22 49,912
08/23/2013 6.2 6.3 6.1499 6.3 53,683
08/22/2013 6.14 6.2 6.111 6.2 10,917
08/21/2013 6.15 6.28 6.04 6.1 25,789
08/20/2013 6.18 6.2 6.15 6.15 39,748
08/19/2013 6.3 6.3 6.14 6.2 45,929
08/16/2013 6.2 6.26 6.15 6.26 29,291
08/15/2013 6.15 6.2 6.12 6.2 44,785
08/14/2013 5.97 6.159 5.97 6.14 89,612
08/13/2013 5.78 5.94 5.71 5.9 16,462
08/12/2013 5.77 5.83 5.64 5.71 28,642
08/09/2013 5.95 6 5.71 5.73 74,168
08/08/2013 6.09 6.09 5.95 5.95 39,715
08/07/2013 6.15 6.15 6 6.1 24,263
08/06/2013 6.2 6.2 6.08 6.13 44,559
08/05/2013 6.14 6.19 6.06 6.17 11,574
08/02/2013 6.18 6.28 6.1242 6.14 37,185
08/01/2013 6.16 6.24 6.11 6.24 49,148
07/31/2013 6.07 6.1 5.94 6.09 22,446
07/30/2013 6.19 6.19 6 6.07 50,383
07/29/2013 6.08 6.2 6.08 6.19 23,972
07/26/2013 5.95 6.11 5.95 6.1 44,214
07/25/2013 6.07 6.07 5.89 6 43,206
07/24/2013 5.96 6.1899 5.87 5.97 54,197
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?