RF Industries Ltd (RFIL) Historical Stock Data
4.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFIL is up 0.31% a day on average. There have been 20 days where RF Industries Ltd closed green and 10 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.97 | 4.07 | ↑$0.10 (2.47%) | 3.97 | 4.07 | 2.45K |
| 2024-11-19 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.95 | 3.96 | 1.80K |
| 2024-11-18 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.95 | 4.08 | 5.73K |
| 2024-11-15 | 3.96 | 4.01 | ↑$0.05 (1.26%) | 3.96 | 4.08 | 2.17K |
| 2024-11-14 | 3.92 | 4.06 | ↑$0.14 (3.57%) | 3.92 | 4.07 | 6.14K |
| 2024-11-13 | 4.02 | 3.94 | ↓$0.08 (-1.99%) | 3.94 | 4.09 | 8.49K |
| 2024-11-12 | 4.03 | 4.02 | ↓$0.01 (-0.25%) | 4.02 | 4.15 | 8.73K |
| 2024-11-11 | 4.05 | 4.02 | ↓$0.03 (-0.74%) | 4.02 | 4.17 | 25.91K |
| 2024-11-08 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 4.07 | 4.16 | 5.72K |
| 2024-11-07 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.04 | 4.13 | 3.70K |
| 2024-11-06 | 4.13 | 4.16 | ↑$0.02 (0.59%) | 4.00 | 4.17 | 5.54K |
| 2024-11-05 | 4.08 | 4.14 | ↑$0.06 (1.47%) | 4.06 | 4.15 | 4.68K |
| 2024-11-04 | 4.00 | 4.01 | ↑$0.01 (0.32%) | 4.00 | 4.08 | 5.21K |
| 2024-11-01 | 4.00 | 4.04 | ↑$0.04 (0.97%) | 4.00 | 4.08 | 3.54K |
| 2024-10-31 | 4.25 | 4.14 | ↓$0.11 (-2.59%) | 4.09 | 4.25 | 2.43K |
| 2024-10-30 | 4.21 | 4.12 | ↓$0.09 (-2.19%) | 4.11 | 4.21 | 7.41K |
| 2024-10-29 | 4.19 | 4.18 | ↓$0.01 (-0.24%) | 4.18 | 4.24 | 3.51K |
| 2024-10-28 | 4.24 | 4.25 | ↑$0.01 (0.24%) | 4.16 | 4.25 | 4.74K |
| 2024-10-25 | 4.08 | 4.20 | ↑$0.12 (2.94%) | 4.08 | 4.23 | 5.14K |
| 2024-10-24 | 4.14 | 4.25 | ↑$0.11 (2.66%) | 4.12 | 4.25 | 48.42K |
| 2024-10-23 | 4.08 | 4.12 | ↑$0.04 (0.98%) | 4.02 | 4.12 | 9.86K |
| 2024-10-22 | 4.03 | 4.07 | ↑$0.04 (0.91%) | 4.03 | 4.10 | 5.66K |
| 2024-10-21 | 4.13 | 4.03 | ↓$0.10 (-2.42%) | 4.02 | 4.14 | 22.54K |
| 2024-10-18 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 4.07 | 4.13 | 4.23K |
| 2024-10-17 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.01 | 4.14 | 6.38K |
| 2024-10-16 | 4.07 | 4.14 | ↑$0.07 (1.74%) | 4.00 | 4.14 | 23.54K |
| 2024-10-15 | 3.97 | 4.03 | ↑$0.06 (1.51%) | 3.96 | 4.09 | 33.05K |
| 2024-10-14 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.85 | 4.02 | 12.22K |
| 2024-10-11 | 3.99 | 3.94 | ↓$0.05 (-1.25%) | 3.80 | 4.04 | 15.49K |
| 2024-10-10 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 3.99 | 4.04 | 2.39K |
Create an account or log in to view more rows.
$RFIL not worrying
$RFIL about to pop IMHO
$RFIL over a thousand shares in now
$RFIL buy more doomers!!!
$RFIL love this stock!!!!
$RFIL wow! I sold too early
$RFIL lock and load
$RFIL has just been halted from trading due to volatility.
$RFIL buy buy buy!!
$RFIL due for a spike!