Dark

RFIL
RF Industries Ltd
stock NASDAQ

At Close

May 9, 2025

3.90USD-1.763%(-0.07)4,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2025 8:57:30 AM EDT

4.11USD+3.526%(+0.14)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.0000	4.0458	3.8200	3.9000	-1.763%	4,941	0.000%
2025-05-08	4.0300	4.0568	3.8600	3.9700	0.000%	13,009	-1.763%
2025-05-07	3.9000	4.0781	3.8860	3.9700	0.000%	16,529	-1.763%
2025-05-06	3.9300	4.0900	3.8850	3.9700	-1.733%	14,264	-1.763%
2025-05-05	4.1100	4.1100	3.9564	4.0400	+3.325%	26,776	-3.465%
2025-05-02	4.0200	4.0200	3.8000	3.9100	-1.511%	24,911	-0.256%
2025-05-01	3.8000	4.0000	3.7700	3.9700	+3.655%	6,383	-1.763%
2025-04-30	3.8100	3.8750	3.7600	3.8300	+0.525%	16,166	+1.828%
2025-04-29	4.0200	4.0200	3.8100	3.8100	-3.177%	23,805	+2.362%
2025-04-28	3.8500	4.0000	3.8300	3.9350	+0.897%	32,259	-0.889%
2025-04-25	3.8200	4.0000	3.8000	3.9000	-0.763%	49,376	0.000%
2025-04-24	3.8100	3.9500	3.7500	3.9300	-0.506%	22,277	-0.763%
2025-04-23	3.8500	4.0200	3.8500	3.9500	+2.597%	20,678	-1.266%
2025-04-22	3.8200	3.9900	3.7500	3.8500	+2.394%	11,850	+1.299%
2025-04-21	3.9500	3.9593	3.7600	3.7600	-1.571%	15,578	+3.723%
2025-04-17	3.7527	4.1003	3.7527	3.8200	-0.521%	9,908	+2.094%
2025-04-16	3.9114	4.0699	3.8400	3.8400	+0.787%	7,012	+1.563%
2025-04-15	3.9500	3.9500	3.7600	3.8100	-3.788%	22,391	+2.362%
2025-04-14	4.0300	4.1699	3.9500	3.9600	-0.752%	13,926	-1.515%
2025-04-11	4.0700	4.1600	3.9020	3.9900	-0.250%	25,541	-2.256%
2025-04-10	3.8100	4.1301	3.7200	4.0000	+5.263%	29,217	-2.500%
2025-04-09	3.5300	3.8050	3.4500	3.8000	+5.702%	36,024	+2.632%
2025-04-08	3.8200	3.9100	3.3900	3.5950	-7.345%	66,497	+8.484%
2025-04-07	3.9200	4.0000	3.7400	3.8800	-6.731%	24,320	+0.515%
2025-04-04	4.6300	4.6300	4.1600	4.1600	-10.538%	42,807	-6.250%
2025-04-03	4.6400	4.7500	4.5500	4.6500	-1.064%	24,123	-16.129%
2025-04-02	4.7400	4.8614	4.6500	4.7000	-0.844%	11,170	-17.021%
2025-04-01	4.6400	4.8997	4.6400	4.7400	+1.066%	23,822	-17.722%
2025-03-31	4.5300	4.8200	4.5300	4.6900	+3.304%	27,782	-16.844%
2025-03-28	4.6700	4.8319	4.5300	4.5400	-7.157%	27,045	-14.097%
2025-03-27	4.5600	4.9700	4.5600	4.8900	+6.536%	21,537	-20.245%
2025-03-26	4.9000	5.0399	4.5900	4.5900	-5.943%	26,227	-15.033%
2025-03-25	4.6500	4.9000	4.6000	4.8800	+6.318%	87,520	-20.082%
2025-03-24	5.0800	5.1050	4.4462	4.5900	-7.646%	90,350	-15.033%
2025-03-21	4.9300	5.1100	4.7000	4.9700	+6.538%	145,086	-21.529%
2025-03-20	4.3900	4.7899	4.3700	4.6650	+6.507%	28,705	-16.399%
2025-03-19	4.3400	4.5997	4.3400	4.3800	-0.680%	29,543	-10.959%
2025-03-18	4.2000	4.6200	4.1500	4.4100	+8.889%	78,766	-11.565%
2025-03-17	3.9200	4.2000	3.8600	4.0500	+4.113%	42,750	-3.704%
2025-03-14	3.9000	3.9500	3.8800	3.8900	-2.993%	14,568	+0.257%
2025-03-13	3.9778	4.0100	3.9000	4.0100	+1.777%	9,004	-2.743%
2025-03-12	3.9201	4.2000	3.9100	3.9400	+0.254%	5,412	-1.015%
2025-03-11	3.9100	4.0000	3.9100	3.9300	+0.769%	5,551	-0.763%
2025-03-10	4.0300	4.0400	3.8900	3.9000	-3.226%	23,469	0.000%
2025-03-07	4.1200	4.3000	4.0300	4.0300	-4.048%	10,701	-3.226%
2025-03-06	4.1600	4.2300	4.0400	4.2000	-0.474%	19,134	-7.143%
2025-03-05	3.9900	4.2499	3.9888	4.2200	+4.455%	21,451	-7.583%
2025-03-04	4.0000	4.2400	3.7900	4.0400	-1.703%	63,943	-3.465%
2025-03-03	4.3400	4.3800	4.1070	4.1100	-6.164%	38,777	-5.109%
2025-02-28	4.4000	4.5500	4.3200	4.3800	-5.195%	38,354	-10.959%
2025-02-27	4.6000	4.7000	4.5600	4.6200	-2.119%	20,694	-15.584%
2025-02-26	4.8400	4.8585	4.7186	4.7200	-0.632%	28,069	-17.373%
2025-02-25	4.7500	4.9450	4.7500	4.7500	-1.860%	12,603	-17.895%
2025-02-24	5.0200	5.2300	4.7800	4.8400	-3.968%	31,460	-19.421%
2025-02-21	5.1268	5.2200	5.0200	5.0400	-3.263%	16,244	-22.619%
2025-02-20	5.0544	5.2200	5.0200	5.2100	-0.382%	11,420	-25.144%
2025-02-19	5.1200	5.5101	5.1000	5.2300	+1.357%	11,283	-25.430%
2025-02-18	5.3100	5.6721	5.1100	5.1600	-3.551%	44,187	-24.419%
2025-02-14	5.2900	5.6000	5.2000	5.3500	+1.711%	18,948	-27.103%
2025-02-13	5.5000	5.5209	5.1500	5.2600	-3.663%	39,727	-25.856%
2025-02-12	5.7300	5.7300	5.4600	5.4600	-2.674%	22,530	-28.571%
2025-02-11	5.6600	5.7700	5.4000	5.6100	+4.664%	191,646	-30.481%
2025-02-10	5.5500	5.6795	5.3182	5.3600	-3.249%	64,209	-27.239%
2025-02-07	5.4600	5.6696	5.4500	5.5400	+0.727%	56,305	-29.603%
2025-02-06	5.5000	5.5086	5.2900	5.5000	-0.722%	38,942	-29.091%
2025-02-05	5.5100	5.6300	5.4088	5.5400	+1.465%	31,588	-29.603%
2025-02-04	5.6700	5.6700	5.2400	5.4600	-1.266%	59,353	-28.571%
2025-02-03	5.4400	5.6399	5.2700	5.5300	+5.736%	161,191	-29.476%
2025-01-31	4.9100	5.4772	4.9100	5.2300	+4.391%	140,178	-25.430%
2025-01-30	4.5300	5.1000	4.4870	5.0100	+13.348%	233,812	-22.156%
2025-01-29	4.3900	4.5000	4.3900	4.4200	-2.212%	4,896	-11.765%
2025-01-28	4.3900	4.5900	4.2700	4.5200	+3.551%	33,131	-13.717%
2025-01-27	4.3900	4.4500	4.2400	4.3650	-0.569%	29,637	-10.653%
2025-01-24	4.3804	4.4500	4.3650	4.3900	-1.126%	24,071	-11.162%
2025-01-23	4.2200	4.4400	4.1000	4.4400	+8.824%	56,933	-12.162%
2025-01-22	4.2400	4.2400	4.0800	4.0800	-1.211%	37,786	-4.412%
2025-01-21	4.1000	4.1500	3.9100	4.1300	-0.482%	55,943	-5.569%
2025-01-17	4.4400	4.4400	3.8053	4.1500	-8.991%	87,596	-6.024%
2025-01-16	4.0600	4.6000	4.0600	4.5600	+10.922%	132,718	-14.474%
2025-01-15	4.0000	4.1200	3.9351	4.1110	+4.340%	15,014	-5.133%
2025-01-14	3.9350	3.9400	3.8100	3.9400	+1.546%	5,466	-1.015%
2025-01-13	3.9000	4.0100	3.8000	3.8800	+1.239%	21,241	+0.515%
2025-01-10	3.8000	3.9100	3.8000	3.8325	-0.969%	14,082	+1.761%
2025-01-08	3.8600	3.8700	3.8500	3.8700	0.000%	8,559	+0.775%
2025-01-07	3.8100	4.0000	3.8020	3.8700	-3.491%	3,403	+0.775%
2025-01-06	4.0000	4.1100	4.0000	4.0100	-1.716%	4,151	-2.743%
2025-01-03	3.9000	4.0802	3.8900	4.0800	+6.803%	2,050	-4.412%
2025-01-02	3.8100	3.9050	3.8100	3.8201	-2.299%	569	+2.092%
2024-12-31	3.9300	3.9300	3.8000	3.9100	+1.034%	22,092	-0.256%
2024-12-30	3.7600	3.9600	3.7600	3.8700	+1.044%	4,297	+0.775%
2024-12-27	3.7600	3.9500	3.7600	3.8300	-1.289%	16,772	+1.828%
2024-12-26	3.8100	3.9900	3.8100	3.8800	+2.105%	20,459	+0.515%
2024-12-24	3.6000	3.8550	3.6000	3.8000	+5.263%	19,246	+2.632%
2024-12-23	3.6700	3.7653	3.5800	3.6100	-1.366%	9,039	+8.033%
2024-12-20	3.6200	3.6835	3.6200	3.6600	-0.813%	9,288	+6.557%
2024-12-19	3.6800	3.9900	3.6200	3.6900	+0.545%	6,528	+5.691%
2024-12-18	3.7601	3.8900	3.6700	3.6700	-2.133%	19,707	+6.267%
2024-12-17	3.8800	4.0000	3.7500	3.7500	-4.092%	14,997	+4.000%
2024-12-16	4.0800	4.0800	3.9100	3.9100	-3.457%	12,348	-0.256%
2024-12-13	4.2300	4.2300	3.9500	4.0500	-4.255%	16,107	-3.704%
2024-12-12	4.2300	4.3321	4.1600	4.2300	+1.439%	4,144	-7.801%
2024-12-11	4.2850	4.3900	4.1600	4.1700	-0.239%	11,577	-6.475%
2024-12-10	4.1800	4.2900	4.1760	4.1800	-1.647%	3,191	-6.699%
2024-12-09	4.2300	4.3500	4.2300	4.2500	-0.932%	6,036	-8.235%
2024-12-06	4.1900	4.2950	4.1900	4.2900	+2.387%	9,677	-9.091%
2024-12-05	4.2450	4.2800	4.1600	4.1900	+0.239%	8,753	-6.921%
2024-12-04	4.0900	4.3800	4.0900	4.1800	+0.723%	7,034	-6.699%
2024-12-03	4.2600	4.2743	4.0701	4.1500	-3.263%	12,053	-6.024%
2024-12-02	4.2200	4.3421	4.1900	4.2900	+1.184%	15,465	-9.091%
2024-11-29	4.1500	4.2500	4.1000	4.2398	+3.158%	5,734	-8.015%
2024-11-27	4.0800	4.1633	4.0700	4.1100	-1.202%	3,302	-5.109%
2024-11-26	4.0500	4.1600	4.0500	4.1600	+2.970%	2,833	-6.250%
2024-11-25	4.1100	4.2500	4.0201	4.0400	-0.737%	25,190	-3.465%
2024-11-22	4.0672	4.1350	4.0262	4.0700	-1.691%	2,695	-4.177%
2024-11-21	3.9500	4.1659	3.9500	4.1400	+1.720%	15,814	-5.797%
2024-11-20	3.9719	4.0700	3.9719	4.0700	+2.778%	2,479	-4.177%
2024-11-19	3.9500	3.9641	3.9500	3.9600	0.000%	1,797	-1.515%
2024-11-18	3.9600	4.0847	3.9500	3.9600	-1.247%	5,725	-1.515%
2024-11-15	3.9600	4.0796	3.9600	4.0100	-1.232%	2,169	-2.743%
2024-11-14	3.9200	4.0700	3.9200	4.0600	+3.046%	6,143	-3.941%
2024-11-13	4.0200	4.0944	3.9400	3.9400	-1.990%	8,494	-1.015%
2024-11-12	4.0300	4.1542	4.0200	4.0200	0.000%	8,731	-2.985%
2024-11-11	4.0500	4.1700	4.0200	4.0200	-1.951%	25,909	-2.985%
2024-11-08	4.0800	4.1600	4.0700	4.1000	+0.244%	5,715	-4.878%
2024-11-07	4.0900	4.1306	4.0400	4.0900	-1.564%	3,695	-4.645%
2024-11-06	4.1305	4.1700	4.0000	4.1550	+0.362%	5,537	-6.137%
2024-11-05	4.0800	4.1498	4.0600	4.1400	+3.242%	4,682	-5.797%
2024-11-04	3.9971	4.0750	3.9971	4.0100	-0.711%	5,211	-2.743%
2024-11-01	4.0000	4.0750	4.0000	4.0387	-2.447%	3,541	-3.434%
2024-10-31	4.2500	4.2500	4.0900	4.1400	+0.485%	2,427	-5.797%
2024-10-30	4.2122	4.2122	4.1100	4.1200	-1.435%	7,409	-5.340%
2024-10-29	4.1900	4.2437	4.1800	4.1800	-1.647%	3,506	-6.699%
2024-10-28	4.2400	4.2500	4.1600	4.2500	+1.190%	4,741	-8.235%
2024-10-25	4.0800	4.2300	4.0800	4.2000	-1.176%	5,137	-7.143%
2024-10-24	4.1400	4.2500	4.1200	4.2500	+3.155%	48,424	-8.235%
2024-10-23	4.0800	4.1200	4.0200	4.1200	+1.313%	9,864	-5.340%
2024-10-22	4.0300	4.0967	4.0300	4.0666	+0.908%	5,657	-4.097%
2024-10-21	4.1300	4.1400	4.0200	4.0300	-2.184%	22,543	-3.226%
2024-10-18	4.0700	4.1250	4.0700	4.1200	-0.242%	4,234	-5.340%
2024-10-17	4.1400	4.1400	4.0100	4.1300	-0.242%	6,377	-5.569%
2024-10-16	4.0691	4.1400	4.0000	4.1400	+2.730%	23,540	-5.797%
2024-10-15	3.9700	4.0900	3.9600	4.0300	+4.675%	33,051	-3.226%
2024-10-14	3.9500	4.0200	3.8500	3.8500	-2.284%	12,223	+1.299%
2024-10-11	3.9900	4.0400	3.8000	3.9400	-1.990%	15,486	-1.015%
2024-10-10	4.0200	4.0400	3.9900	4.0200	-0.741%	2,388	-2.985%
2024-10-09	4.1000	4.2100	3.9900	4.0500	-2.174%	10,915	-3.704%
2024-10-08	4.1000	4.1996	4.1000	4.1400	-0.957%	16,645	-5.797%
2024-10-07	4.0500	4.2000	4.0500	4.1800	+1.951%	55,311	-6.699%
2024-10-04	4.0000	4.1000	3.9762	4.1000	+1.235%	14,380	-4.878%
2024-10-03	4.0800	4.0800	3.9500	4.0500	+1.250%	6,946	-3.704%
2024-10-02	3.9500	4.0891	3.9114	4.0000	+1.781%	14,506	-2.500%
2024-10-01	4.0007	4.1000	3.9000	3.9300	-3.676%	32,393	-0.763%
2024-09-30	3.7500	4.0800	3.7500	4.0800	+9.091%	20,030	-4.412%
2024-09-27	3.7000	3.7400	3.6500	3.7400	+1.081%	4,124	+4.278%
2024-09-26	3.6800	3.7500	3.5500	3.7000	+2.210%	18,768	+5.405%
2024-09-25	3.6800	3.6800	3.5800	3.6200	+1.685%	10,288	+7.735%
2024-09-24	3.5200	3.6800	3.5000	3.5600	-3.784%	18,071	+9.551%
2024-09-23	3.7800	3.7899	3.5400	3.7000	-0.270%	2,059	+5.405%
2024-09-20	3.6162	3.7800	3.5300	3.7100	-0.802%	22,208	+5.121%
2024-09-19	3.7150	3.7400	3.5101	3.7400	+0.945%	9,681	+4.278%
2024-09-18	3.5300	3.8583	3.5300	3.7050	-2.500%	11,539	+5.263%
2024-09-17	3.7600	3.9499	3.6500	3.8000	-11.628%	70,022	+2.632%
2024-09-16	3.9800	4.5000	3.9800	4.3000	+8.864%	178,575	-9.302%
2024-09-13	3.7300	3.9500	3.6200	3.9499	+6.754%	24,930	-1.263%
2024-09-12	3.8300	3.8300	3.6312	3.7000	-0.671%	5,164	+5.405%
2024-09-11	3.6300	3.7500	3.6100	3.7250	+2.901%	10,280	+4.698%
2024-09-10	3.7739	3.7739	3.6100	3.6200	-1.630%	4,854	+7.735%
2024-09-09	3.6900	3.8400	3.6800	3.6800	-3.665%	13,079	+5.978%
2024-09-06	3.6800	3.8200	3.6800	3.8200	+2.965%	7,733	+2.094%
2024-09-05	3.7500	3.8499	3.7000	3.7100	-2.819%	2,057	+5.121%
2024-09-04	3.7700	3.8347	3.7650	3.8176	-0.324%	3,591	+2.158%
2024-09-03	3.8200	3.8303	3.6820	3.8300	+1.592%	7,947	+1.828%
2024-08-30	3.6945	3.7700	3.6806	3.7700	+2.185%	7,587	+3.448%
2024-08-29	3.7600	3.7600	3.6800	3.6894	-1.878%	7,393	+5.708%
2024-08-28	3.8600	3.8600	3.7500	3.7600	+0.264%	1,767	+3.723%
2024-08-27	3.7300	3.8150	3.7300	3.7501	-3.348%	1,156	+3.997%
2024-08-26	3.7600	3.8900	3.7100	3.8800	+0.258%	7,959	+0.515%
2024-08-23	3.6800	3.9700	3.6800	3.8700	+3.753%	3,340	+0.775%
2024-08-22	3.7400	3.7400	3.6000	3.7300	+2.473%	4,802	+4.558%
2024-08-21	3.3600	3.6782	3.3600	3.6400	+1.961%	1,540	+7.143%
2024-08-20	3.4992	3.6600	3.4992	3.5700	+1.133%	4,377	+9.244%
2024-08-19	3.3500	3.5300	3.3500	3.5300	+1.146%	10,827	+10.482%
2024-08-16	3.4500	3.4900	3.4000	3.4900	+1.453%	12,688	+11.748%
2024-08-15	3.4019	3.4600	3.3100	3.4400	+3.927%	8,266	+13.372%
2024-08-14	3.3500	3.4100	3.2700	3.3100	-1.194%	11,385	+17.825%
2024-08-13	3.3700	3.4279	3.3000	3.3500	-1.760%	27,896	+16.418%
2024-08-12	3.4560	3.4700	3.3600	3.4100	-2.849%	4,208	+14.370%
2024-08-09	3.5100	3.5500	3.3539	3.5100	-3.571%	9,035	+11.111%
2024-08-08	3.7250	3.7250	3.6000	3.6400	-2.674%	12,917	+7.143%
2024-08-07	3.6300	3.7400	3.5300	3.7400	+5.650%	14,157	+4.278%
2024-08-06	3.5200	3.7386	3.3900	3.5400	0.000%	52,496	+10.169%
2024-08-05	3.7900	3.8950	3.3000	3.5400	-6.596%	35,188	+10.169%
2024-08-02	3.9200	3.9200	3.7900	3.7900	-3.807%	9,765	+2.902%
2024-08-01	4.1600	4.1600	3.7900	3.9400	-5.516%	7,260	-1.015%
2024-07-31	4.1400	4.2300	3.8800	4.1700	+2.457%	11,561	-6.475%
2024-07-30	4.0100	4.1020	3.9600	4.0700	-1.453%	4,938	-4.177%
2024-07-29	4.2000	4.2250	4.0700	4.1300	-2.364%	4,849	-5.569%
2024-07-26	4.2100	4.2300	4.0579	4.2300	+2.670%	3,319	-7.801%
2024-07-25	3.9700	4.1402	3.9600	4.1200	+2.233%	5,352	-5.340%
2024-07-24	4.1000	4.1700	3.9600	4.0300	-1.225%	9,154	-3.226%
2024-07-23	4.0800	4.2500	3.8300	4.0800	-3.318%	25,028	-4.412%
2024-07-22	4.2500	4.3688	4.1800	4.2200	+0.957%	12,432	-7.583%
2024-07-19	4.1900	4.4092	4.0430	4.1800	+0.723%	5,911	-6.699%
2024-07-18	4.1600	4.3600	4.1500	4.1500	-1.891%	5,898	-6.024%
2024-07-17	4.3129	4.3300	4.1501	4.2300	-4.299%	18,575	-7.801%
2024-07-16	4.4700	4.5100	4.4000	4.4200	-0.450%	18,330	-11.765%
2024-07-15	4.3400	4.6500	4.2200	4.4400	+2.304%	165,225	-12.162%
2024-07-12	4.2500	4.3400	4.1801	4.3400	+2.844%	17,990	-10.138%
2024-07-11	4.2800	4.3400	4.1400	4.2200	-0.706%	29,000	-7.583%
2024-07-10	4.1600	4.2799	3.8000	4.2500	+3.912%	143,003	-8.235%
2024-07-09	4.1100	4.1600	3.7900	4.0900	+1.741%	100,903	-4.645%
2024-07-08	3.8700	4.0700	3.8600	4.0200	+4.145%	31,373	-2.985%
2024-07-05	3.6000	3.8600	3.5900	3.8600	+4.324%	34,488	+1.036%
2024-07-03	3.7000	3.7000	3.7000	3.7000	+1.370%	708	+5.405%
2024-07-02	3.7200	3.7200	3.5801	3.6500	-1.351%	4,867	+6.849%
2024-07-01	3.5000	3.7400	3.5000	3.7000	+6.017%	51,476	+5.405%
2024-06-28	3.4900	3.4900	3.4500	3.4900	+0.576%	2,749	+11.748%
2024-06-27	3.4000	3.4700	3.3800	3.4700	+1.462%	6,288	+12.392%
2024-06-26	3.4000	3.4500	3.3601	3.4200	+1.484%	2,534	+14.035%
2024-06-25	3.3900	3.3900	3.3300	3.3700	-1.462%	1,227	+15.727%
2024-06-24	3.4700	3.4700	3.4010	3.4200	+0.885%	7,397	+14.035%
2024-06-21	3.3000	3.4600	3.3000	3.3900	+2.108%	15,363	+15.044%
2024-06-20	3.3952	3.4200	3.2200	3.3200	-1.775%	15,792	+17.470%
2024-06-18	3.4100	3.4700	3.3800	3.3800	-0.880%	2,942	+15.385%
2024-06-17	3.4010	3.4800	3.3800	3.4100	+1.791%	12,761	+14.370%
2024-06-14	3.2100	3.4800	3.2100	3.3500	+4.688%	80,314	+16.418%
2024-06-13	3.2384	3.2500	3.1500	3.2000	+1.587%	9,182	+21.875%
2024-06-12	3.2599	3.2599	3.1500	3.1500	0.000%	7,504	+23.810%
2024-06-11	3.1500	3.2599	3.1500	3.1500	0.000%	25,009	+23.810%
2024-06-10	3.2350	3.2600	3.1500	3.1500	-2.326%	6,213	+23.810%
2024-06-07	3.1500	3.2250	3.1500	3.2250	+0.781%	921	+20.930%
2024-06-06	3.1850	3.2000	3.1800	3.2000	+0.591%	17,444	+21.875%
2024-06-05	3.1850	3.1850	3.1800	3.1812	-0.276%	838	+22.595%
2024-06-03	3.1600	3.1900	3.1600	3.1900	-0.623%	3,636	+22.257%
2024-05-31	3.1900	3.2400	3.1900	3.2100	+1.262%	4,182	+21.495%
2024-05-30	3.1700	3.2000	3.1661	3.1700	+0.130%	2,071	+23.028%
2024-05-29	3.1500	3.1700	3.1500	3.1659	-1.680%	1,831	+23.188%
2024-05-28	3.2500	3.2500	3.1650	3.2200	+0.940%	9,068	+21.118%
2024-05-24	3.1800	3.1900	3.1800	3.1900	+0.318%	3,753	+22.257%
2024-05-23	3.1511	3.1800	3.1500	3.1799	+2.248%	11,096	+22.645%
2024-05-22	3.0900	3.1899	3.0900	3.1100	-0.321%	5,838	+25.402%
2024-05-21	3.0000	3.1400	3.0000	3.1200	+6.481%	56,712	+25.000%
2024-05-20	3.0000	3.0274	2.9270	2.9301	-1.010%	18,013	+33.101%
2024-05-17	2.9200	3.0200	2.9200	2.9600	-0.671%	7,741	+31.757%
2024-05-16	3.0000	3.0450	2.9200	2.9800	+0.337%	8,792	+30.872%
2024-05-15	2.9300	3.0000	2.9300	2.9700	-0.336%	2,289	+31.313%
2024-05-14	2.9900	3.0500	2.9700	2.9800	+1.361%	10,694	+30.872%
2024-05-13	2.8800	3.0107	2.8800	2.9400	-0.339%	1,470	+32.653%
2024-05-10	2.9800	3.0285	2.9500	2.9500	-1.993%	6,690	+32.203%
2024-05-09	2.9700	3.0100	2.9001	3.0100	+1.007%	2,566	+29.568%
2024-05-08	2.9899	3.0400	2.9700	2.9800	+2.759%	15,239	+30.872%
2024-05-07	2.9800	2.9850	2.9000	2.9000	0.000%	3,834	+34.483%
2024-05-06	2.9500	2.9500	2.9000	2.9000	-1.695%	6,633	+34.483%
2024-05-03	2.9100	2.9900	2.9100	2.9500	+1.724%	2,872	+32.203%
2024-05-01	2.8900	2.9000	2.8900	2.9000	+1.399%	2,579	+34.483%
2024-04-30	2.9500	2.9600	2.8600	2.8600	-3.051%	23,963	+36.364%
2024-04-29	2.9300	2.9700	2.9200	2.9500	+0.340%	2,804	+32.203%
2024-04-26	3.0000	3.0000	2.9400	2.9400	-2.326%	7,500	+32.653%
2024-04-25	2.9600	3.0422	2.9600	3.0100	+2.034%	9,232	+29.568%
2024-04-24	2.9600	2.9600	2.9500	2.9500	-1.338%	1,589	+32.203%
2024-04-23	2.9901	3.0300	2.9800	2.9900	+0.336%	7,587	+30.435%
2024-04-22	3.0200	3.0400	2.9800	2.9800	-0.997%	5,204	+30.872%
2024-04-19	3.0592	3.0592	3.0100	3.0100	-1.954%	11,861	+29.568%
2024-04-18	3.0260	3.0700	3.0200	3.0700	+1.320%	6,076	+27.036%
2024-04-17	3.0300	3.0800	3.0200	3.0300	-0.656%	4,927	+28.713%
2024-04-16	3.0501	3.0800	3.0200	3.0500	-0.974%	10,775	+27.869%
2024-04-15	3.0300	3.0800	3.0300	3.0800	+1.316%	2,284	+26.623%
2024-04-12	3.0700	3.0700	3.0400	3.0400	-0.328%	6,118	+28.289%
2024-04-11	3.0750	3.0750	3.0500	3.0500	-0.651%	1,192	+27.869%
2024-04-10	3.0700	3.0700	3.0500	3.0700	+0.821%	4,654	+27.036%
2024-04-09	3.0500	3.0550	3.0400	3.0450	-0.164%	3,957	+28.079%
2024-04-08	3.0400	3.0609	3.0400	3.0500	-0.327%	1,511	+27.869%
2024-04-05	3.0300	3.0606	3.0300	3.0600	-0.326%	7,148	+27.451%
2024-04-04	3.0300	3.0700	3.0300	3.0700	+0.656%	1,497	+27.036%
2024-04-03	3.0300	3.0600	3.0300	3.0500	-0.651%	4,160	+27.869%
2024-04-02	3.0300	3.0700	3.0250	3.0700	-0.325%	9,632	+27.036%
2024-04-01	3.0700	3.0800	3.0700	3.0800	-0.645%	1,953	+26.623%
2024-03-28	3.0700	3.1000	3.0300	3.1000	-0.958%	3,330	+25.806%
2024-03-27	3.1414	3.1414	3.1000	3.1300	+0.968%	1,750	+24.601%
2024-03-26	3.1000	3.1444	3.1000	3.1000	0.000%	6,658	+25.806%
2024-03-25	3.1000	3.1448	3.1000	3.1000	-0.641%	6,068	+25.806%
2024-03-22	3.1200	3.1420	3.1000	3.1200	+0.645%	9,152	+25.000%
2024-03-21	3.1000	3.1500	3.0850	3.1000	+0.649%	4,925	+25.806%
2024-03-20	3.0600	3.0800	3.0500	3.0800	+0.984%	1,894	+26.623%
2024-03-19	3.1000	3.1500	3.0500	3.0500	+0.993%	14,316	+27.869%
2024-03-18	3.0400	3.1501	3.0200	3.0200	-2.265%	4,968	+29.139%
2024-03-15	3.1100	3.1201	3.0200	3.0900	+1.311%	12,718	+26.214%
2024-03-14	3.0400	3.1100	3.0319	3.0500	+0.993%	2,871	+27.869%
2024-03-13	3.1600	3.1600	3.0100	3.0200	-4.430%	5,818	+29.139%
2024-03-12	3.1800	3.1802	3.1600	3.1600	-0.629%	5,477	+23.418%
2024-03-11	3.2900	3.2900	3.1800	3.1800	-0.935%	737	+22.642%
2024-03-08	3.1800	3.2100	3.1800	3.2100	+0.312%	3,172	+21.495%
2024-03-07	3.2500	3.2509	3.1800	3.2000	0.000%	3,400	+21.875%
2024-03-06	3.2135	3.2900	3.2000	3.2000	0.000%	3,437	+21.875%
2024-03-05	3.2700	3.2800	3.2000	3.2000	-1.844%	1,268	+21.875%
2024-03-04	3.2800	3.2800	3.2281	3.2601	-0.607%	12,384	+19.628%
2024-03-01	3.2900	3.3851	3.2800	3.2800	-0.304%	2,945	+18.902%
2024-02-29	3.2800	3.3900	3.2800	3.2900	+0.920%	5,606	+18.541%
2024-02-28	3.3200	3.3200	3.2501	3.2600	-0.610%	774	+19.632%
2024-02-27	3.3100	3.3350	3.2500	3.2800	+1.863%	6,015	+18.902%
2024-02-26	3.3100	3.3200	3.2000	3.2200	-2.427%	7,749	+21.118%
2024-02-23	3.3200	3.4000	3.3000	3.3001	-0.299%	11,137	+18.178%
2024-02-22	3.2800	3.4899	3.2800	3.3100	-1.783%	6,928	+17.825%
2024-02-21	3.3600	3.4000	3.3600	3.3701	+0.600%	4,803	+15.724%
2024-02-20	3.2624	3.4000	3.2624	3.3500	+1.208%	5,798	+16.418%
2024-02-16	3.3500	3.3500	3.2200	3.3100	+1.846%	1,241	+17.825%
2024-02-15	3.1800	3.3900	3.1800	3.2500	0.000%	23,811	+20.000%
2024-02-14	3.1999	3.2500	3.1400	3.2500	+4.734%	2,859	+20.000%
2024-02-13	3.0158	3.1842	3.0158	3.1031	-0.542%	1,721	+25.681%
2024-02-12	3.1200	3.2231	3.1200	3.1200	-3.106%	3,553	+25.000%
2024-02-09	3.1300	3.2200	3.0800	3.2200	+4.886%	817	+21.118%
2024-02-08	3.1000	3.1110	3.0300	3.0700	-0.968%	8,502	+27.036%
2024-02-07	3.0600	3.1700	3.0600	3.1000	-1.431%	1,836	+25.806%
2024-02-06	3.1100	3.2500	3.0700	3.1450	-1.411%	2,032	+24.006%
2024-02-05	3.2400	3.2400	3.0021	3.1900	-1.238%	2,279	+22.257%
2024-02-02	3.1900	3.2494	3.1200	3.2300	+1.413%	11,456	+20.743%
2024-02-01	3.0900	3.1850	3.0900	3.1850	+3.409%	1,554	+22.449%
2024-01-31	3.0900	3.0900	3.0800	3.0800	-1.282%	1,531	+26.623%
2024-01-30	3.1100	3.1200	3.1100	3.1200	+0.322%	915	+25.000%
2024-01-29	2.8600	3.2500	2.8420	3.1100	0.000%	7,350	+25.402%
2024-01-26	3.1200	3.1700	3.0600	3.1100	0.000%	7,646	+25.402%
2024-01-25	3.0200	3.1100	3.0200	3.1100	+1.634%	3,056	+25.402%
2024-01-24	3.0100	3.1000	3.0100	3.0600	+1.661%	13,219	+27.451%
2024-01-23	3.0200	3.1199	3.0100	3.0100	0.000%	9,001	+29.568%
2024-01-22	3.0200	3.0900	3.0100	3.0100	-1.954%	7,446	+29.568%
2024-01-19	3.0300	3.0999	3.0200	3.0700	0.000%	6,622	+27.036%
2024-01-18	3.0100	3.0700	3.0100	3.0700	+0.656%	2,615	+27.036%
2024-01-17	3.0100	3.0961	3.0100	3.0500	0.000%	2,758	+27.869%
2024-01-16	3.1500	3.1500	3.0500	3.0500	-1.294%	2,304	+27.869%
2024-01-12	3.0100	3.0900	3.0100	3.0900	+2.658%	6,479	+26.214%
2024-01-11	3.0701	3.0726	3.0100	3.0100	-1.311%	11,631	+29.568%
2024-01-10	3.0601	3.1415	3.0500	3.0500	-0.327%	4,307	+27.869%
2024-01-09	3.0100	3.1200	3.0100	3.0600	+0.658%	2,750	+27.451%
2024-01-08	3.0380	3.1200	3.0300	3.0400	-0.977%	20,664	+28.289%
2024-01-05	3.0250	3.0900	3.0250	3.0700	+0.987%	21,175	+27.036%
2024-01-04	2.9656	3.0400	2.9200	3.0400	-0.328%	5,683	+28.289%
2024-01-03	3.0300	3.0500	3.0300	3.0500	-1.173%	2,285	+27.869%
2024-01-02	3.1200	3.1200	3.0200	3.0862	+1.520%	7,276	+26.369%
2023-12-29	2.8400	3.1600	2.8400	3.0400	+3.401%	56,428	+28.289%
2023-12-28	2.8000	2.9984	2.8000	2.9400	+3.726%	12,796	+32.653%
2023-12-27	2.8045	2.9150	2.7701	2.8344	+0.543%	10,012	+37.595%
2023-12-26	2.8300	2.8647	2.7150	2.8191	+2.141%	12,092	+38.342%
2023-12-22	2.7200	2.9000	2.6600	2.7600	+1.103%	16,593	+41.304%
2023-12-21	2.8100	2.8451	2.6100	2.7299	-2.154%	40,374	+42.862%
2023-12-20	2.7300	2.7900	2.6700	2.7900	+2.202%	10,012	+39.785%
2023-12-19	2.7500	2.8100	2.7299	2.7299	-0.004%	5,380	+42.862%
2023-12-18	2.8000	2.8001	2.7300	2.7300	-1.087%	7,610	+42.857%
2023-12-15	2.7800	2.8400	2.7500	2.7600	-0.716%	9,278	+41.304%
2023-12-14	2.7202	2.7799	2.6800	2.7799	+2.959%	10,168	+40.293%
2023-12-13	2.7350	2.8400	2.6600	2.7000	+1.887%	4,690	+44.444%
2023-12-12	2.7050	2.7152	2.6500	2.6500	-3.636%	3,095	+47.170%
2023-12-11	2.7100	2.8101	2.7100	2.7500	-1.786%	3,949	+41.818%
2023-12-08	2.7700	2.8000	2.7600	2.8000	+1.449%	1,338	+39.286%
2023-12-07	2.7600	2.8800	2.7600	2.7600	+0.730%	3,212	+41.304%
2023-12-06	2.8100	2.8700	2.7400	2.7400	-1.968%	1,101	+42.336%
2023-12-05	2.7300	2.8300	2.7300	2.7950	-1.237%	3,487	+39.535%
2023-12-04	2.8175	2.8400	2.7100	2.8300	+4.815%	3,388	+37.809%
2023-12-01	2.6000	2.7000	2.5901	2.7000	+3.448%	14,678	+44.444%
2023-11-30	2.5900	2.6600	2.5800	2.6100	+1.163%	8,698	+49.425%
2023-11-29	2.6800	2.7248	2.5800	2.5800	-5.147%	40,870	+51.163%
2023-11-28	2.7200	2.8831	2.6000	2.7200	+3.422%	13,151	+43.382%
2023-11-27	2.6000	2.8000	2.5920	2.6300	+1.938%	10,225	+48.289%
2023-11-24	2.6250	2.6301	2.5600	2.5800	-3.731%	4,096	+51.163%
2023-11-22	2.5700	2.6951	2.5600	2.6800	+3.876%	17,180	+45.522%
2023-11-21	2.6400	2.7526	2.5800	2.5800	-1.444%	8,144	+51.163%
2023-11-20	2.6700	2.7300	2.5700	2.6178	-1.586%	5,951	+48.980%
2023-11-17	2.5600	2.6600	2.5600	2.6600	+3.301%	11,077	+46.617%
2023-11-16	2.5500	2.5750	2.5500	2.5750	+0.980%	3,267	+51.456%
2023-11-15	2.6535	2.6535	2.5500	2.5500	-2.672%	8,324	+52.941%
2023-11-14	2.6528	2.6700	2.5600	2.6200	+1.946%	39,381	+48.855%

document.getElementById("mp9Tfl").onerror = function(){this.style.display='none';}; .dark-mode .MGfB8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGfB8h{ color: #333333; background-color: white; border: 2px solid #333333; }RFILRF Industries Ltdstock NASDAQ

RFIL
RF Industries Ltd
stock NASDAQ