RFIL

RF Industries, Ltd. Historical Stock Prices

$3.9794
*  
0.0093
0.23%
Get RFIL Alerts
*Delayed - data as of May 22, 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: 1 Year, From 21-MAY-2014 TO 21-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  3.98  3.99  3.9451  3.9794 6,951
05/21/2015 3.9608 3.99 3.9608 3.9701 4,115
05/20/2015 3.98 4 3.95 4 3,342
05/19/2015 4 4 3.97 3.98 1,698
05/18/2015 4 4 3.93 3.99 19,689
05/15/2015 3.98 3.99 3.96 3.97 10,490
05/14/2015 4.015 4.03 3.99 3.99 2,881
05/13/2015 4 4.03 3.951 4.03 14,910
05/12/2015 4 4.005 3.92 3.9384 18,031
05/11/2015 3.96 4.08 3.96 3.96 14,704
05/08/2015 4.03 4.1 3.9797 4 19,195
05/07/2015 4.05 4.0878 3.9468 3.99 17,877
05/06/2015 4.06 4.07 4 4.03 13,259
05/05/2015 4.16 4.16 4.08 4.0956 4,160
05/04/2015 4.14 4.173 4.14 4.15 891
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
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
12/26/2014 4.1 4.1298 4.09 4.1 23,354
12/24/2014 4.11 4.18 4.09 4.14 14,676
12/23/2014 4.19 4.19 4.08 4.11 17,037
12/22/2014 4.15 4.2 4.13 4.13 33,569
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
09/18/2014 5.22 5.25 5.2 5.2 25,010
09/17/2014 5.2 5.25 5.2 5.25 9,664
09/16/2014 5.31 5.31 5.19 5.19 38,391
09/15/2014 5.27 5.37 5.27 5.33 26,637
09/12/2014 5.34 5.37 5.3 5.3184 49,328
09/11/2014 5.37 5.492 5.3499 5.39 42,703
09/10/2014 5.43 5.439 5.37 5.4 32,368
09/09/2014 5.45 5.49 5.4 5.44 4,180
09/08/2014 5.4 5.49 5.39 5.49 10,909
09/05/2014 5.42 5.5158 5.36 5.4 22,307
09/04/2014 5.49 5.5 5.41 5.41 7,499
09/03/2014 5.54 5.54 5.48 5.5 12,932
09/02/2014 5.48 5.61 5.48 5.53 10,208
08/29/2014 5.42 5.55 5.42 5.55 11,498
08/28/2014 5.41 5.45 5.38 5.42 5,960
08/27/2014 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
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
*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?