RF INDUSTRIES (RFIL)

13.14
-0.02 (-0.15%)
NASDAQ· Last Trade: Jul 18th, 7:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RF INDUSTRIES (RFIL)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202612.7513.9212.5013.14335,39013.14
7/16/202614.1514.4312.9513.16316,54913.16
7/15/202616.1316.3614.1314.32345,97114.32
7/14/202616.1416.7315.8715.94190,32015.94
7/13/202616.7016.8715.7615.76380,82615.76
7/10/202616.8317.8816.5017.43210,08317.43
7/09/202617.5517.8916.8016.86280,64516.86
7/08/202616.9817.4016.5017.12262,18917.12
7/07/202617.5617.6116.1316.87408,06116.87
7/06/202618.0119.2217.5218.39335,26518.39
7/02/202620.9421.0017.7017.81280,78917.81
7/01/202621.0421.3019.5819.85267,56219.85
6/30/202621.2921.9220.5021.21281,22921.21
6/29/202621.4322.0520.4221.32259,16221.32
6/26/202620.7321.9520.3821.431,302,29321.43
6/25/202620.0321.0319.2420.95236,64020.95
6/24/202621.5021.5119.2219.34312,57919.34
6/23/202620.3022.3019.6521.12646,46221.12
6/22/202617.8921.8817.5121.501,006,46221.50
6/18/202617.1017.8116.6017.81275,64217.81
6/17/202616.4517.7616.0716.86343,86916.86
6/16/202617.7517.7714.2216.441,025,86816.44
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