RF Industries Ltd. (RFIL)
4.44
0.11 (2.54%)
At close: Jan 28, 2025, 12:54 PM
RFIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.39 | 4.45 | 4.24 | 4.37 | -0.02 | -0.46% | 29,637 |
| Jan 24, 2025 | 4.38 | 4.45 | 4.37 | 4.39 | -0.05 | -1.13% | 24,100 |
| Jan 23, 2025 | 4.22 | 4.44 | 4.10 | 4.44 | 0.36 | 8.82% | 56,933 |
| Jan 22, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | -0.05 | -1.21% | 37,786 |
| Jan 21, 2025 | 4.10 | 4.15 | 3.91 | 4.13 | -0.02 | -0.48% | 55,943 |
| Jan 17, 2025 | 4.44 | 4.44 | 3.81 | 4.15 | -0.41 | -8.99% | 87,600 |
| Jan 16, 2025 | 4.06 | 4.60 | 4.06 | 4.56 | 0.45 | 10.95% | 132,718 |
| Jan 15, 2025 | 4.00 | 4.12 | 3.94 | 4.11 | 0.17 | 4.31% | 15,014 |
| Jan 14, 2025 | 3.94 | 3.94 | 3.81 | 3.94 | 0.06 | 1.55% | 5,500 |
| Jan 13, 2025 | 3.90 | 4.01 | 3.80 | 3.88 | 0.05 | 1.31% | 21,241 |
| Jan 10, 2025 | 3.80 | 3.91 | 3.80 | 3.83 | -0.04 | -1.03% | 14,100 |
| Jan 8, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 0.00 | 0.00% | 8,600 |
| Jan 7, 2025 | 3.81 | 4.00 | 3.80 | 3.87 | -0.14 | -3.49% | 3,403 |
| Jan 6, 2025 | 4.00 | 4.11 | 4.00 | 4.01 | -0.07 | -1.72% | 4,200 |
| Jan 3, 2025 | 3.90 | 4.08 | 3.89 | 4.08 | 0.26 | 6.81% | 2,100 |
| Jan 2, 2025 | 3.81 | 3.91 | 3.81 | 3.82 | -0.09 | -2.30% | 600 |
| Dec 31, 2024 | 3.93 | 3.93 | 3.80 | 3.91 | 0.04 | 1.03% | 22,100 |
| Dec 30, 2024 | 3.76 | 3.96 | 3.76 | 3.87 | 0.04 | 1.04% | 4,300 |
| Dec 27, 2024 | 3.76 | 3.95 | 3.76 | 3.83 | -0.05 | -1.29% | 16,800 |
| Dec 26, 2024 | 3.81 | 3.99 | 3.81 | 3.88 | 0.08 | 2.11% | 20,500 |
| Dec 24, 2024 | 3.60 | 3.86 | 3.60 | 3.80 | 0.19 | 5.26% | 19,246 |
| Dec 23, 2024 | 3.67 | 3.77 | 3.58 | 3.61 | -0.05 | -1.37% | 9,039 |
| Dec 20, 2024 | 3.62 | 3.68 | 3.62 | 3.66 | -0.03 | -0.81% | 9,300 |
| Dec 19, 2024 | 3.68 | 3.99 | 3.62 | 3.69 | 0.02 | 0.54% | 6,528 |
| Dec 18, 2024 | 3.76 | 3.89 | 3.67 | 3.67 | -0.08 | -2.13% | 19,707 |
| Dec 17, 2024 | 3.88 | 4.00 | 3.75 | 3.75 | -0.16 | -4.09% | 15,000 |
| Dec 16, 2024 | 4.08 | 4.08 | 3.91 | 3.91 | -0.14 | -3.46% | 12,348 |
| Dec 13, 2024 | 4.23 | 4.23 | 3.95 | 4.05 | -0.18 | -4.26% | 16,107 |
| Dec 12, 2024 | 4.23 | 4.33 | 4.16 | 4.23 | 0.06 | 1.44% | 4,144 |
| Dec 11, 2024 | 4.29 | 4.39 | 4.16 | 4.17 | -0.01 | -0.24% | 11,600 |
| Dec 10, 2024 | 4.18 | 4.29 | 4.18 | 4.18 | -0.07 | -1.65% | 3,200 |
| Dec 9, 2024 | 4.23 | 4.35 | 4.23 | 4.25 | -0.04 | -0.93% | 6,036 |
| Dec 6, 2024 | 4.19 | 4.30 | 4.19 | 4.29 | 0.10 | 2.39% | 9,700 |
| Dec 5, 2024 | 4.25 | 4.28 | 4.16 | 4.19 | 0.01 | 0.24% | 8,800 |
| Dec 4, 2024 | 4.09 | 4.38 | 4.09 | 4.18 | 0.03 | 0.72% | 7,034 |
| Dec 3, 2024 | 4.26 | 4.27 | 4.07 | 4.15 | -0.14 | -3.26% | 12,100 |
| Dec 2, 2024 | 4.22 | 4.34 | 4.19 | 4.29 | 0.05 | 1.18% | 15,500 |
| Nov 29, 2024 | 4.15 | 4.25 | 4.10 | 4.24 | 0.13 | 3.16% | 5,734 |
| Nov 27, 2024 | 4.08 | 4.16 | 4.07 | 4.11 | -0.05 | -1.20% | 3,302 |
| Nov 26, 2024 | 4.05 | 4.16 | 4.05 | 4.16 | 0.12 | 2.97% | 2,833 |
| Nov 25, 2024 | 4.11 | 4.25 | 4.02 | 4.04 | -0.03 | -0.74% | 25,200 |
| Nov 22, 2024 | 4.07 | 4.14 | 4.03 | 4.07 | -0.07 | -1.69% | 2,700 |
| Nov 21, 2024 | 3.95 | 4.17 | 3.95 | 4.14 | 0.07 | 1.72% | 15,814 |
| Nov 20, 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 0.11 | 2.78% | 2,500 |
| Nov 19, 2024 | 3.95 | 3.96 | 3.95 | 3.96 | 0.00 | 0.00% | 1,800 |
| Nov 18, 2024 | 3.96 | 4.08 | 3.95 | 3.96 | -0.05 | -1.25% | 5,725 |
| Nov 15, 2024 | 3.96 | 4.08 | 3.96 | 4.01 | -0.05 | -1.23% | 2,200 |
| Nov 14, 2024 | 3.92 | 4.07 | 3.92 | 4.06 | 0.12 | 3.05% | 6,143 |
| Nov 13, 2024 | 4.02 | 4.09 | 3.94 | 3.94 | -0.08 | -1.99% | 8,500 |
| Nov 12, 2024 | 4.03 | 4.15 | 4.02 | 4.02 | 0.00 | 0.00% | 8,731 |