Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

RF Industries (RFIL) Historical Prices

RFIL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.507.807.407.697.69-3.27%130,4190.57
Oct 29, 20267.578.007.577.957.95+3.52%137,5320.59
Oct 28, 20267.377.747.227.687.68+4.35%263,8781.14
Oct 27, 20267.177.537.047.367.36+2.79%258,4741.12
Oct 26, 20266.997.196.757.167.16+3.77%167,4830.72
Oct 23, 20266.777.046.616.906.90+2.53%222,4080.95
Oct 22, 20267.037.216.686.736.73-8.06%378,3091.63
Oct 21, 20267.307.397.187.327.32+2.23%119,5040.51
Oct 20, 20266.967.326.957.167.16+1.27%104,2870.44
Oct 19, 20267.237.256.957.077.07+0.57%170,4610.72
Oct 16, 20267.257.256.917.037.03-3.96%188,8820.79
Oct 15, 20267.227.346.967.327.32-0.27%179,3270.75
Oct 14, 20267.837.837.207.347.34-7.67%204,7480.85
Oct 13, 20267.927.997.747.957.95-0.75%153,1050.63
Oct 12, 20268.208.257.998.018.01-3.61%89,4770.36
Oct 09, 20268.518.518.238.318.31-0.84%87,9800.35
Oct 08, 20268.418.598.238.388.38-2.39%171,4800.68
Oct 07, 20268.498.628.228.598.59-0.87%185,7550.74
Oct 06, 20268.528.768.458.668.66+2.85%153,5630.60
Oct 05, 20268.368.478.258.428.42+0.24%119,3610.47
Oct 02, 20268.258.448.148.408.40+4.35%267,9851.04
Oct 01, 20267.998.077.808.058.05+1.64%162,6630.62
Sep 30, 20267.927.987.727.927.92+1.41%585,2752.32
Sep 29, 20268.048.127.757.817.81-1.39%643,0952.61
Sep 28, 20268.208.207.907.927.92-4.35%131,8030.53
Sep 25, 20268.158.508.158.288.28-0.36%152,5070.61
Sep 24, 20268.198.368.108.318.31-0.72%116,3420.46
Sep 23, 20268.408.468.178.378.37-0.83%174,9390.65
Sep 22, 20268.168.458.098.448.44+3.69%228,7420.84
Sep 21, 20268.178.307.998.148.14+1.62%301,9961.11
Sep 18, 20267.908.087.828.018.01+1.01%569,7232.09
Sep 17, 20268.388.487.877.937.93-3.29%282,7691.00
Sep 16, 20268.208.368.018.208.20-0.12%323,4341.14
Sep 15, 20268.699.188.028.218.21-9.28%590,2172.11
Sep 14, 20268.8910.138.259.059.05-12.31%1,312,2194.78
Sep 11, 202610.4010.4910.0310.3210.32+1.28%315,7151.13
Sep 10, 202610.0010.319.8510.1910.19-0.10%129,3420.46
Sep 09, 202610.4610.9410.0610.2010.20-3.41%193,0880.69
Sep 08, 202610.2710.9210.2710.5610.56+0.48%245,4590.87
Sep 07, 202610.2310.6110.2310.5110.51+0.00%00.00
Sep 04, 202610.2310.6110.2310.5110.51+3.24%86,2280.30
Sep 03, 202610.0810.299.7610.1810.18+1.19%72,1050.25
Sep 02, 202610.0610.179.8410.0610.06+0.00%251,3350.88
Sep 01, 202610.3010.5010.0110.0610.06-4.55%149,0460.52
Aug 31, 202610.4010.6510.3010.5410.54+1.35%97,7270.34
Aug 28, 202610.6810.7710.3510.4010.40-4.15%120,3460.41
Aug 27, 202610.6111.0410.5710.8510.85+2.46%120,7020.41
Aug 26, 202610.6810.8210.4910.5910.59-1.30%134,0510.46
Aug 25, 202610.7911.1510.6610.7310.73+0.47%170,1370.58
Aug 24, 202611.0211.1310.4510.6810.68-4.47%167,5600.56