RF INDUSTRIES (RFIL)

15.38
-2.74 (-15.12%)
NASDAQ· Last Trade: Jun 16th, 10:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RF INDUSTRIES (RFIL)

DateOpenHighLowCloseVolumeAdjusted Close
6/15/202619.5020.0018.0218.12600,06218.12
6/12/202619.2519.6218.0218.75204,01918.75
6/11/202616.9318.7116.5018.57206,85318.57
6/10/202616.3518.0816.3116.70251,93316.70
6/09/202617.4617.9915.3416.11200,62216.11
6/08/202617.4617.5316.5216.67136,44116.67
6/05/202617.9517.9515.8516.04211,83416.04
6/04/202617.9718.7517.5118.40181,23318.40
6/03/202618.5319.0218.2018.25204,18518.25
6/02/202617.7418.8017.2018.78225,27518.78
6/01/202617.1817.7716.2617.59333,58117.59
5/29/202618.6618.6617.2917.69166,25117.69
5/28/202619.2619.5018.3618.52198,86318.52
5/27/202619.2819.7318.6819.38203,88919.38
5/26/202618.9719.7718.8119.07339,42919.07
5/22/202618.2418.5618.0118.52189,00818.52
5/21/202617.2617.9316.8517.86156,45417.86
5/20/202616.8117.9216.5517.57225,16717.57
5/19/202616.6016.7815.3216.36264,26716.36
5/18/202618.0118.3016.6517.01287,19617.01
5/15/202617.2018.2816.8017.81213,05017.81
5/14/202618.9919.0017.2018.20401,13418.20
5/13/202616.3618.5516.0118.07479,63218.07
5/12/202617.4017.4015.7016.60327,81616.60
5/11/202615.8517.1815.5816.95526,26516.95
5/08/202615.2815.8015.0115.28183,53915.28
5/07/202615.1115.4514.5714.9197,91514.91
5/06/202614.5315.2314.4114.99108,89714.99
5/05/202614.2814.8213.9714.41100,64114.41
5/04/202614.6414.8113.9313.94167,20213.94
5/01/202614.7215.2514.1114.74199,27414.74
4/30/202614.0014.5913.4114.53128,00514.53
4/29/202613.6614.2213.1013.23137,09213.23
4/28/202613.9314.3713.6814.01121,82114.01
4/27/202615.2115.2114.1514.18129,18014.18
4/24/202614.6515.3314.3514.77110,49814.77
4/23/202614.9215.2714.2814.40160,27014.40
4/22/202614.4715.4214.3615.06314,67915.06
4/21/202614.1414.3413.4014.25295,44614.25
4/20/202613.7614.1013.5413.97144,48913.97
4/17/202614.4114.8413.8013.92344,01513.92
4/16/202612.9614.3812.6813.92816,08713.92
4/15/202612.2513.0712.0013.00194,75013.00
4/14/202612.5012.7412.1112.30100,73212.30
4/13/202611.6712.3511.5112.2587,45212.25
4/10/202611.7711.9811.5611.83112,29311.83
4/09/202611.5012.1111.5011.61138,80711.61
4/08/202611.9612.3511.1611.54320,80711.54
4/07/202610.8911.7510.7011.44188,59111.44
4/06/202611.0311.4010.7211.05106,33511.05
4/02/202610.3611.2110.0010.89169,08010.89
4/01/202610.5611.0910.4510.78190,05710.78
3/31/20269.9610.519.7610.31150,42910.31
3/30/202611.3111.329.629.75243,9829.75
3/27/202610.4811.4610.3211.21349,40011.21
3/26/202611.0811.3910.4910.57150,34410.57
3/25/202610.8011.4910.7511.49245,94411.49
3/24/202610.4210.8910.3110.57180,69010.57
3/23/20269.9010.739.6310.52293,18810.52
3/20/202611.3611.929.479.76322,0049.76
3/19/202611.2111.7210.5011.21311,84811.21
3/18/202613.1513.4811.6211.69426,58111.69
3/17/202611.2013.5410.5013.131,377,55913.13
3/16/202610.4112.1810.2611.69901,95011.69