RF Industries Ltd (RFIL) Historical Stock Data
2.91 ↑0.01 (0.34%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RFIL is up 0.06% a day on average. There have been 19 days where RF Industries Ltd closed green and 11 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2.89 | 2.90 | ↑$0.01 (0.35%) | 2.89 | 2.90 | 2.58K |
| 2024-04-30 | 2.95 | 2.86 | ↓$0.09 (-3.05%) | 2.86 | 2.96 | 23.96K |
| 2024-04-29 | 2.93 | 2.95 | ↑$0.02 (0.68%) | 2.92 | 2.97 | 2.80K |
| 2024-04-26 | 3.00 | 2.94 | ↓$0.06 (-2.00%) | 2.94 | 3.00 | 7.50K |
| 2024-04-25 | 2.96 | 3.01 | ↑$0.05 (1.69%) | 2.96 | 3.04 | 9.23K |
| 2024-04-24 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.95 | 2.96 | 1.59K |
| 2024-04-23 | 2.99 | 2.99 | ↓$0.00 (0.00%) | 2.98 | 3.03 | 7.59K |
| 2024-04-22 | 3.02 | 2.98 | ↓$0.04 (-1.32%) | 2.98 | 3.04 | 5.20K |
| 2024-04-19 | 3.06 | 3.01 | ↓$0.05 (-1.61%) | 3.01 | 3.06 | 11.86K |
| 2024-04-18 | 3.03 | 3.07 | ↑$0.04 (1.45%) | 3.02 | 3.07 | 6.08K |
| 2024-04-17 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.02 | 3.08 | 4.93K |
| 2024-04-16 | 3.05 | 3.05 | ↓$0.00 (0.00%) | 3.02 | 3.08 | 10.78K |
| 2024-04-15 | 3.03 | 3.08 | ↑$0.05 (1.65%) | 3.03 | 3.08 | 2.28K |
| 2024-04-12 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 3.04 | 3.07 | 6.12K |
| 2024-04-11 | 3.08 | 3.05 | ↓$0.03 (-0.81%) | 3.05 | 3.08 | 1.19K |
| 2024-04-10 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.05 | 3.07 | 4.65K |
| 2024-04-09 | 3.05 | 3.05 | ↓$0.00 (-0.16%) | 3.04 | 3.06 | 3.96K |
| 2024-04-08 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.04 | 3.06 | 1.51K |
| 2024-04-05 | 3.03 | 3.06 | ↑$0.03 (0.99%) | 3.03 | 3.06 | 7.15K |
| 2024-04-04 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 3.03 | 3.07 | 1.50K |
| 2024-04-03 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 3.03 | 3.06 | 4.16K |
| 2024-04-02 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 3.03 | 3.07 | 9.63K |
| 2024-04-01 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.07 | 3.08 | 1.95K |
| 2024-03-28 | 3.07 | 3.10 | ↑$0.03 (0.98%) | 3.03 | 3.10 | 3.33K |
| 2024-03-27 | 3.14 | 3.13 | ↓$0.01 (-0.36%) | 3.10 | 3.14 | 1.75K |
| 2024-03-26 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.10 | 3.14 | 6.66K |
| 2024-03-25 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.10 | 3.14 | 6.07K |
| 2024-03-22 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.10 | 3.14 | 9.15K |
| 2024-03-21 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.09 | 3.15 | 4.93K |
| 2024-03-20 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.05 | 3.08 | 1.89K |
Create an account or log in to view more rows.
$RFIL lock and load
$RFIL has just been halted from trading due to volatility.
$RFIL buy buy buy!!
$RFIL due for a spike!
$RFIL I love you!
$RFIL come to papa
$RFIL what a horse shit show!
$RFIL a comeback is always more fun than an all out win!!!!
$RFIL R-E-L-A-X Green is coming
$RFIL HOLDING LONG AND STRONG!!!