RF Industries, Ltd. (RFIL) NASDAQ

7.19

+0.07(+0.98%)

Updated at November 10 10:20AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20257.197.127.127.296.26127,243
November 06, 20257.527.257.257.596.92106,400
November 05, 20257.567.527.527.697.2599,433
November 04, 20257.547.597.597.757.38115,387
November 03, 20257.827.757.757.967.569,700
October 31, 20257.77.827.827.947.552,200
October 30, 20257.767.77.78.087.5555,900
October 29, 20257.847.767.768.157.7270,000
October 28, 20257.87.847.848.067.790,300
October 27, 20257.977.947.948.217.977,071
October 24, 20258.027.977.978.147.797,527
October 23, 20257.587.897.897.957.2536,048
October 22, 20257.97.587.588.087.3977,249
October 21, 20258.198.018.018.237.850,871
October 20, 20257.898.188.188.357.895,600
October 17, 20258.127.737.738.317.72100,708
October 16, 20258.838.198.198.868.0685,005
October 15, 20258.588.78.78.988.54126,119
October 14, 20258.338.498.498.768.2184,439
October 13, 20258.268.438.438.558.275,700
October 10, 20258.688.228.228.918.13149,600
October 09, 20258.58.898.898.928.25250,124
October 08, 20257.998.468.468.547.91127,200
October 07, 20257.94888.337.83151,897
October 06, 20257.577.857.858.047.51152,627
October 03, 20258.127.557.558.257.55131,532
October 02, 20258.068.18.18.467.8891,706
October 01, 20258.237.967.968.397.81144,900
September 30, 20258.588.238.238.777.77138,848
September 29, 20258.78.548.548.968.29185,242
September 26, 20258.488.68.68.878.44157,125
September 25, 20258.58.428.428.68.05132,571
September 24, 20259.58.598.599.568.45248,559
September 23, 20258.779.329.329.58.77440,225
September 22, 20257.668.678.678.677.66329,813
September 19, 20257.637.757.757.967.58165,400
September 18, 20257.27.567.567.737.1148,426
September 17, 20256.937.087.087.336.82130,549
September 16, 20257.177.17.17.587160,000
September 15, 20257.47.157.157.416.8352,100
September 12, 20257.887.417.418.017.01419,407
September 11, 20257.78.538.538.657.38721,312
September 10, 20257.17.687.687.747.05109,641
September 09, 20257.186.996.997.346.8460,941
September 08, 20257.17.327.327.446.963,398
September 05, 20257.127.037.037.326.7679,300
September 04, 20256.427.127.127.256.21150,510
September 03, 20256.166.446.446.476.11146,000
September 02, 20256.816.356.357.136.11298,555
August 29, 20257.27.027.027.26.9429,500
August 28, 20257.377.247.247.477.0573,548
August 27, 20256.767.367.367.386.71135,719
August 26, 20256.816.836.836.896.69100,491
August 25, 20256.886.816.817.036.6575,800
August 22, 20256.746.936.937.066.5581,669
August 21, 20256.396.76.76.766.2989,514
August 20, 20256.836.426.426.876.24151,626
August 19, 20257.336.866.867.436.7154,215
August 18, 20256.887.347.347.466.6251,169
August 15, 20257.13777.166.9341,631
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved