RF Industries Ltd (RFIL) Historical Stock Data

4.22 ↑0.04 (0.96%)
As of July 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RFIL is up 0.52% a day on average. There have been 15 days where RF Industries Ltd closed green and 15 days where RFIL closed red.

DateOpenCloseChangeLowHighVolume
2024-07-224.254.22↓$0.03 (-0.71%)4.184.3712.43K
2024-07-194.194.18↓$0.01 (-0.24%)4.044.415.87K
2024-07-184.164.15↓$0.01 (-0.24%)4.154.365.90K
2024-07-174.314.23↓$0.08 (-1.92%)4.154.3318.58K
2024-07-164.474.42↓$0.05 (-1.12%)4.404.5118.33K
2024-07-154.344.44↑$0.10 (2.30%)4.224.65165.23K
2024-07-124.254.34↑$0.09 (2.12%)4.184.3417.99K
2024-07-114.284.22↓$0.06 (-1.40%)4.144.3429K
2024-07-104.164.25↑$0.09 (2.16%)3.804.28143K
2024-07-094.114.09↓$0.02 (-0.49%)3.794.16100.90K
2024-07-083.874.02↑$0.15 (3.88%)3.864.0731.25K
2024-07-053.603.86↑$0.26 (7.22%)3.593.8634.49K
2024-07-033.703.70↑$0.00 (0.00%)3.703.70708
2024-07-023.723.65↓$0.07 (-1.88%)3.583.724.87K
2024-07-013.503.70↑$0.20 (5.71%)3.503.7451.48K
2024-06-283.493.49↑$0.00 (0.00%)3.453.492.75K
2024-06-273.403.47↑$0.07 (2.06%)3.383.476.29K
2024-06-263.403.42↑$0.02 (0.59%)3.363.452.53K
2024-06-253.393.37↓$0.02 (-0.59%)3.333.391.21K
2024-06-243.473.42↓$0.05 (-1.44%)3.403.477.40K
2024-06-213.303.39↑$0.09 (2.73%)3.303.4618.88K
2024-06-203.403.32↓$0.08 (-2.21%)3.223.4215.79K
2024-06-183.413.38↓$0.03 (-0.88%)3.383.472.94K
2024-06-173.403.41↑$0.01 (0.26%)3.383.4812.76K
2024-06-143.213.35↑$0.14 (4.36%)3.213.4880.31K
2024-06-133.243.20↓$0.04 (-1.19%)3.153.259.18K
2024-06-123.263.15↓$0.11 (-3.37%)3.153.267.50K
2024-06-113.153.15↑$0.00 (0.00%)3.153.2625.01K
2024-06-103.243.15↓$0.09 (-2.63%)3.153.266.21K
2024-06-073.153.23↑$0.08 (2.38%)3.153.230.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$RFIL buy buy buy!!

0 Like Report
Modok

$RFIL come to papa

0 Like Report
davieshelvy

$RFIL a comeback is always more fun than an all out win!!!!

0 Like Report