RFIL

RF Industries, Ltd. Common Stock Historical Stock Prices

$2.58
*  
0.04
1.57%
Get RFIL Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-APR-2015 TO 27-APR-2016

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 2.55 2.74 2.35 2.58 26,796
04/27/2016 2.49 2.54 2.4212 2.54 7,056
04/26/2016 2.64 2.65 2.54 2.6 20,118
04/25/2016 2.51 2.79 2.51 2.64 37,272
04/22/2016 2.38 2.686 2.38 2.51 55,877
04/21/2016 2.27 2.43 2.2316 2.37 84,425
04/20/2016 2.25 2.29 2.2499 2.2501 34,515
04/19/2016 2.169 2.25 2.16 2.23 21,075
04/18/2016 2.19 2.2 2.15 2.15 19,360
04/15/2016 2.27 2.27 2.17 2.17 34,048
04/14/2016 2.09 2.25 2.09 2.21 81,491
04/13/2016 2.2 2.22 2.15 2.16 32,847
04/12/2016 2.1 2.22 2.1 2.1889 43,611
04/11/2016 2.25 2.3 2.11 2.11 41,349
04/08/2016 2.32 2.4199 2.23 2.23 42,580
04/07/2016 2.55 2.55 2.29 2.3 59,030
04/06/2016 2.57 2.5999 2.47 2.49 17,517
04/05/2016 2.65 2.6684 2.46 2.63 40,394
04/04/2016 2.57 2.749 2.57 2.6501 14,007
04/01/2016 2.72 2.8186 2.5 2.6 37,868
03/31/2016 2.72 2.9099 2.7 2.7 11,771
03/30/2016 2.88 2.95 2.7 2.73 11,261
03/29/2016 2.81 2.92 2.8 2.9 8,166
03/28/2016 2.89 2.9999 2.8 2.81 24,942
03/24/2016 2.97 3.0499 2.87 2.88 25,151
03/23/2016 3.14 3.2 2.9 2.93 45,577
03/22/2016 3 3.1 2.8 3.09 110,716
03/21/2016 3.706 3.706 3 3.0299 73,218
03/18/2016 3.65 3.88 3.5 3.5 26,643
03/17/2016 4 4 3.47 3.64 93,153
03/16/2016 4.13 4.14 3.97 4 20,035
03/15/2016 4.23 4.23 4.1 4.21 547
03/14/2016 4.01 4.24 4.01 4.19 1,362
03/11/2016 4.09 4.2 4.09 4.15 8,248
03/10/2016 4.09 4.1 4.0188 4.1 4,145
03/09/2016 4.0328 4.0442 4.01 4.03 5,821
03/08/2016 4.26 4.26 4.044 4.05 3,721
03/07/2016 4.11 4.26 4.0401 4.11 8,209
03/04/2016 4.35 4.35 4.0708 4.09 5,012
03/03/2016 4.11 4.13 4 4 1,106
03/02/2016 4.02 4.29 4 4.035 14,406
03/01/2016 3.9201 4.0777 3.9201 3.96 10,240
02/29/2016 3.87 4.0501 3.87 3.9 10,833
02/26/2016 3.95 3.968 3.8081 3.81 8,946
02/25/2016 4.01 4.01 3.9242 3.96 7,100
02/24/2016 4.02 4.04 4.02 4.036 551
02/23/2016 4.01 4.03 4.01 4.03 668
02/22/2016 3.99 4.06 3.98 4.05 14,754
02/19/2016 4.094 4.1 4.01 4.07 8,095
02/18/2016 4.11 4.15 4.06 4.13 6,230
02/17/2016 4.1 4.1 3.96 4.07 5,035
02/16/2016 4.0004 4.12 3.9903 4.09 5,643
02/12/2016 3.987 4.016 3.96 3.999 3,236
02/11/2016 4.02 4.0372 3.95 3.95 4,318
02/10/2016 4.12 4.12 4.02 4.05 2,103
02/09/2016 4.06 4.09 4.05 4.07 2,666
02/08/2016 4.1 4.13 4.1 4.11 2,704
02/05/2016 4.1 4.14 4.1 4.1 10,464
02/04/2016 4.12 4.16 4.11 4.11 3,540
02/03/2016 4.2 4.2389 4.16 4.16 11,061
02/02/2016 4.2099 4.21 4.1064 4.15 2,045
02/01/2016 4.14 4.18 4.14 4.18 5,405
01/29/2016 4.25 4.25 4.13 4.13 2,684
01/28/2016 4.12 4.22 4.02 4.21 9,756
01/27/2016 4.2 4.21 4.12 4.21 1,945
01/26/2016 4.12 4.21 3.98 4.2 26,396
01/25/2016 4.2 4.29 3.9 4.14 31,833
01/22/2016 4.2599 4.2599 4.2 4.2 4,767
01/21/2016 4.35 4.35 4.201 4.26 3,186
01/20/2016 4.15 4.25 4.08 4.25 8,731
01/19/2016 4.19 4.19 4.11 4.15 18,677
01/15/2016 4.17 4.23 4.151 4.18 8,054
01/14/2016 4.141 4.22 4.13 4.18 10,792
01/13/2016 4.174 4.18 4.11 4.18 4,320
01/12/2016 4.22 4.22 4.13 4.14 7,477
01/11/2016 4.17 4.1842 4.12 4.1352 5,421
01/08/2016 4.35 4.35 4.18 4.19 5,398
01/07/2016 4.3224 4.3224 4.25 4.26 2,652
01/06/2016 4.32 4.34 4.26 4.29 6,629
01/05/2016 4.313 4.34 4.28 4.28 668
01/04/2016 4.35 4.35 4.23 4.25 3,611
12/31/2015 4.33 4.4 4.3 4.4 2,242
12/30/2015 4.3 4.4 4.2575 4.39 4,525
12/29/2015 4.3602 4.3602 4.3 4.3 9,771
12/28/2015 4.38 4.4999 4.38 4.38 12,268
12/24/2015 4.42 4.5 4.38 4.39 13,392
12/23/2015 4.434 4.5 4.42 4.5 2,239
12/22/2015 4.43 4.5 4.42 4.44 2,566
12/21/2015 4.5 4.52 4.404 4.46 3,655
12/18/2015 4.4266 4.52 4.4266 4.52 2,403
12/17/2015 4.41 4.44 4.35 4.41 1,864
12/16/2015 4.43 4.49 4.4 4.42 5,028
12/15/2015 4.33 4.39 4.33 4.39 5,250
12/14/2015 4.402 4.44 4.35 4.44 817
12/11/2015 4.45 4.45 4.32 4.33 5,592
12/10/2015 4.47 4.51 4.47 4.48 4,668
12/09/2015 4.515 4.52 4.5107 4.52 1,197
12/08/2015 4.49 4.53 4.485 4.5 11,584
12/07/2015 4.53 4.53 4.5 4.5 1,981
12/04/2015 4.5 4.53 4.49 4.5114 6,692
12/03/2015 4.4201 4.53 4.4201 4.53 3,953
12/02/2015 4.52 4.53 4.44 4.5 2,653
12/01/2015 4.42 4.51 4.42 4.51 5,862
11/30/2015 4.48 4.51 4.4215 4.51 4,145
11/27/2015 4.52 4.52 4.485 4.51 3,451
11/25/2015 4.4101 4.55 4.4101 4.55 4,472
11/24/2015 4.49 4.53 4.42 4.42 4,589
11/23/2015 4.46 4.47 4.41 4.46 4,865
11/20/2015 4.46 4.48 4.36 4.45 20,896
11/19/2015 4.433 4.5 4.433 4.5 9,571
11/18/2015 4.43 4.54 4.43 4.48 4,615
11/17/2015 4.454 4.55 4.43 4.48 27,905
11/16/2015 4.43 4.49 4.424 4.49 3,578
11/13/2015 4.45 4.499 4.43 4.47 3,176
11/12/2015 4.5 4.5 4.404 4.45 2,904
11/11/2015 4.45 4.51 4.341 4.51 2,953
11/10/2015 4.43 4.5 4.43 4.48 9,295
11/09/2015 4.477 4.52 4.45 4.51 15,551
11/06/2015 4.5 4.55 4.5 4.53 11,210
11/05/2015 4.49 4.52 4.49 4.5 1,848
11/04/2015 4.5 4.5 4.46 4.5 2,228
11/03/2015 4.5 4.54 4.481 4.515 5,201
11/02/2015 4.49 4.54 4.49 4.54 794
10/30/2015 4.51 4.52 4.478 4.51 2,306
10/29/2015 4.5 4.55 4.46 4.49 9,223
10/28/2015 4.4507 4.55 4.4507 4.5 4,661
10/27/2015 4.5 4.5145 4.4785 4.49 2,745
10/26/2015 4.45 4.53 4.45 4.4601 3,678
10/23/2015 4.52 4.55 4.42 4.49 13,337
10/22/2015 4.55 4.55 4.53 4.53 1,305
10/21/2015 4.54 4.57 4.52 4.55 4,818
10/20/2015 4.46 4.56 4.22 4.55 12,394
10/19/2015 4.51 4.5699 4.51 4.52 4,129
10/16/2015 4.51 4.58 4.5 4.57 12,151
10/15/2015 4.55 4.55 4.5216 4.55 5,420
10/14/2015 4.52 4.52 4.4917 4.51 2,201
10/13/2015 4.5 4.55 4.5 4.5 8,034
10/12/2015 4.54 4.55 4.48 4.5 24,002
10/09/2015 4.53 4.53 4.485 4.52 2,667
10/08/2015 4.53 4.55 4.49 4.5 9,292
10/07/2015 4.54 4.55 4.52 4.53 6,804
10/06/2015 4.534 4.55 4.5 4.55 4,801
10/05/2015 4.51 4.56 4.51 4.51 734
10/02/2015 4.48 4.51 4.4 4.51 4,726
10/01/2015 4.5 4.51 4.5 4.5 6,070
09/30/2015 4.5 4.58 4.3909 4.54 35,672
09/29/2015 4.5 4.5416 4.495 4.5 3,744
09/28/2015 4.48 4.6 4.45 4.5 7,487
09/25/2015 4.59 4.6 4.461 4.58 2,782
09/24/2015 4.5 4.61 4.5 4.57 4,815
09/23/2015 4.52 4.6 4.5 4.6 14,427
09/22/2015 4.5 4.54 4.47 4.52 8,880
09/21/2015 4.51 4.54 4.5 4.54 11,178
09/18/2015 4.5 4.54 4.4503 4.54 8,294
09/17/2015 4.49 4.6 4.4051 4.6 20,120
09/16/2015 4.47 4.53 4.42 4.53 48,917
09/15/2015 4.56 4.56 4.46 4.495 13,683
09/14/2015 4.53 4.56 4.4 4.51 135,997
09/11/2015 4.39 4.4902 3.95 4.482 113,630
09/10/2015 4.54 4.54 4.455 4.51 9,700
09/09/2015 4.5 4.55 4.4501 4.52 13,910
09/08/2015 4.17 4.52 4.17 4.5 49,315
09/04/2015 4.1427 4.2499 4.1427 4.159 3,074
09/03/2015 4.21 4.24 4.11 4.1495 13,276
09/02/2015 4.25 4.25 4.18 4.19 1,487
09/01/2015 4.16 4.24 4.16 4.2 10,431
08/31/2015 4.22 4.23 4.18 4.19 4,528
08/28/2015 4.2229 4.2229 4.2 4.2 1,446
08/27/2015 4.17 4.24 4.15 4.24 14,711
08/26/2015 4.19 4.19 4.1 4.11 9,915
08/25/2015 4.12 4.2 4.08 4.152 12,444
08/24/2015 4.05 4.103 4.0101 4.1001 18,691
08/21/2015 4.2456 4.2456 4.08 4.13 10,804
08/20/2015 4.1501 4.2599 4.1501 4.2599 2,742
08/19/2015 4.19 4.26 4.19 4.23 1,044
08/18/2015 4.23 4.25 4.23 4.25 2,839
08/17/2015 4.12 4.25 4.12 4.24 5,355
08/14/2015 4.136 4.17 4.136 4.17 5,358
08/13/2015 4.18 4.2 4.16 4.2 3,136
08/12/2015 4.15 4.19 4.11 4.19 12,543
08/11/2015 4.14 4.2 4.115 4.14 14,944
08/10/2015 4.15 4.2 4.15 4.18 17,794
08/07/2015 4.216 4.27 4.16 4.21 6,534
08/06/2015 4.22 4.23 4.15 4.21 9,905
08/05/2015 4.2625 4.3081 4.23 4.29 9,884
08/04/2015 4.23 4.3 4.23 4.24 5,661
08/03/2015 4.312 4.312 4.27 4.27 878
07/31/2015 4.3 4.3001 4.27 4.27 2,634
07/30/2015 4.26 4.35 4.25 4.29 3,994
07/29/2015 4.333 4.34 4.28 4.29 2,384
07/28/2015 4.22 4.2636 4.2 4.25 26,338
07/27/2015 4.39 4.39 4.32 4.32 1,958
07/24/2015 4.39 4.395 4.28 4.37 18,952
07/23/2015 4.39 4.3999 4.39 4.39 2,132
07/22/2015 4.28 4.35 4.28 4.35 1,020
07/21/2015 4.31 4.33 4.28 4.32 3,980
07/20/2015 4.3314 4.3945 4.25 4.35 14,742
07/17/2015 4.3 4.4 4.3 4.33 9,401
07/16/2015 4.35 4.36 4.3245 4.3548 5,079
07/15/2015 4.4 4.4 4.31 4.31 7,868
07/14/2015 4.31 4.39 4.29 4.35 7,688
07/13/2015 4.4 4.4 4.327 4.34 12,272
07/10/2015 4.38 4.39 4.36 4.39 8,073
07/09/2015 4.301 4.36 4.3001 4.33 12,907
07/08/2015 4.2201 4.39 4.22 4.29 9,522
07/07/2015 4.31 4.31 4.2877 4.2877 998
07/06/2015 4.32 4.39 4.231 4.3399 9,023
07/02/2015 4.366 4.366 4.27 4.33 3,776
07/01/2015 4.379 4.38 4.3379 4.35 5,714
06/30/2015 4.32 4.3299 4.25 4.25 15,083
06/29/2015 4.37 4.45 4.3 4.35 17,330
06/26/2015 4.32 4.44 4.3 4.44 11,200
06/25/2015 4.399 4.44 4.31 4.32 18,966
06/24/2015 4.29 4.389 4.29 4.29 9,846
06/23/2015 4.35 4.4 4.28 4.34 11,168
06/22/2015 4.4 4.4 4.26 4.34 18,759
06/19/2015 4.36 4.46 4.25 4.46 17,206
06/18/2015 4.3418 4.38 4.2 4.3224 14,650
06/17/2015 4.34 4.34 4.2 4.34 19,295
06/16/2015 4.2 4.32 4.15 4.3 35,186
06/15/2015 4.15 4.28 4.12 4.24 53,446
06/12/2015 4.05 4.09 4 4.09 20,890
06/11/2015 4.065 4.11 4.06 4.07 21,645
06/10/2015 4.05 4.15 4.05 4.1 19,180
06/09/2015 4.05 4.14 4.05 4.1394 16,584
06/08/2015 4.05 4.08 4 4.0701 14,347
06/05/2015 3.95 4 3.95 3.99 7,213
06/04/2015 3.995 4.0299 3.995 4 1,623
06/03/2015 3.91 4.05 3.91 3.98 21,065
06/02/2015 3.99 3.99 3.89 3.95 15,048
06/01/2015 3.96 3.98 3.925 3.93 6,041
05/29/2015 3.9757 3.98 3.93 3.95 3,131
05/28/2015 3.98 3.9831 3.95 3.9597 2,694
05/27/2015 3.99 3.99 3.93 3.94 11,021
05/26/2015 3.92 3.97 3.92 3.96 14,426
05/22/2015 3.99 3.99 3.9451 3.98 7,051
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
*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?