Quantcast

Historical Stock Prices

RFL 
$14.61
*  
0.28
1.95%
Get RFL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading RFL now
Exchange:AMEX
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 14.4791 14.97 14.4001 14.61 14,997
04/17/2019 14.2126 14.65 14.2126 14.33 6,689
04/16/2019 14.29 14.98 14.1525 14.52 10,678
04/15/2019 14.17 14.5 14.05 14.06 11,046
04/12/2019 14.66 14.89 14.15 14.15 10,422
04/11/2019 14.35 14.75 14.22 14.65 17,359
04/10/2019 13.9 14.3 13.8532 14.15 7,500
04/09/2019 14.42 14.42 13.25 13.68 14,591
04/08/2019 14.3 14.6197 13.75 14.06 15,596
04/05/2019 14.4372 14.5 14.1427 14.39 11,583
04/04/2019 13.5 14.09 13.42 14 22,175
04/03/2019 13.25 13.5 12.75 13.5 20,742
04/02/2019 12.59 13.3 12.0902 13.3 25,282
04/01/2019 12.65 13.2362 12.3 12.3 23,695
03/29/2019 12.17 13 11.84 12.65 62,590
03/28/2019 11.8 12.5639 11.2838 12.13 31,201
03/27/2019 12.15 12.2517 11.6 11.8 53,461
03/26/2019 13.51 13.51 12.0085 12.15 39,696
03/25/2019 13.74 13.91 13.1957 13.5 21,837
03/22/2019 13.95 13.95 13.261 13.87 8,891
03/21/2019 13.7 14.2 13.6602 14.01 12,590
03/20/2019 14.4 14.5 13.82 14.26 24,761
03/19/2019 14.67 14.67 13.8101 13.97 21,637
03/18/2019 14.71 14.71 14.21 14.47 18,406
03/15/2019 14.71 14.98 14.29 14.56 94,989
03/14/2019 15.84 15.84 14.47 14.82 44,059
03/13/2019 15.53 15.63 14.98 15.63 16,154
03/12/2019 15 15.525 14.85 15.21 26,038
03/11/2019 13.73 14.25 13.34 14.17 25,476
03/08/2019 13.42 13.9 13.14 13.68 25,326
03/07/2019 15 15.2232 13.35 13.47 64,208
03/06/2019 15.5 16 15.02 15.02 22,117
03/05/2019 16.32 16.32 15.4025 15.7 11,527
03/04/2019 15.93 16.1 15.075 16.07 25,425
03/01/2019 15.86 15.86 15.01 15.7 21,986
02/28/2019 15.5314 16.1 15.5314 15.8 23,136
02/27/2019 16.1 16.54 16 16 23,377
02/26/2019 16.155 16.72 16.155 16.2 14,867
02/25/2019 17.1157 17.1157 16 16.12 26,201
02/22/2019 17 17 16.54 16.95 5,077
02/21/2019 16.21 16.7315 16.15 16.5 19,836
02/20/2019 17.3183 17.3183 16.46 16.46 17,648
02/19/2019 16.48 17 16.15 17 32,608
02/15/2019 16.52 17.4 16.52 16.53 32,872
02/14/2019 16.25 17 16.25 16.43 16,738
02/13/2019 16.62 16.6215 16.25 16.25 10,643
02/12/2019 17.51 17.6 16.8 16.8 31,094
02/11/2019 16.8 17.7 16.655 17.41 27,384
02/08/2019 15.77 16.97 15.77 16.6 24,663
02/07/2019 15.9 16.3 15.51 15.88 24,792
02/06/2019 15.62 15.99 15.01 15.99 30,547
02/05/2019 15.44 15.95 15.22 15.77 47,301
02/04/2019 15.31 16 15.31 15.56 21,566
02/01/2019 15.25 16 15.25 15.81 27,655
01/31/2019 17.06 17.64 15.12 15.42 53,733
01/30/2019 17.51 17.92 16.9297 17.06 28,597
01/29/2019 17.76 17.98 17.3601 17.74 25,936
01/28/2019 17.84 18.25 17.43 17.65 36,387
01/25/2019 17.54 17.9 16.81 17.64 34,989
01/24/2019 17.41 17.49 16.5825 17.25 35,257
01/23/2019 18.49 19.93 16.47 16.96 137,898
01/22/2019 16.54 18.85 16.06 18.49 138,244
01/18/2019 14.99 16.97 14.48 16.49 128,111
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RFL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio