Get the Stockscreener App
4.2398
3.16%
0.1298
After Hours:
4.24
0.0002
+0.00%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Rf Industries Ltd Stock (RFIL) Price History
The historical daily chart and data for Rf Industries Ltd stock (RFIL), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $4.2398.
- Rf Industries Ltd all-time high stock price is $12.75, occurred on August 24, 2018.
- The lowest Rf Industries Ltd stock price recorded was $0.00 on May 02, 2024. Since then, Rf Industries Ltd's stock price has risen over to $4.2398 now.
- The 52-week high stock price for RFIL is $4.65, representing a 9.67% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for RFIL is $2.5901, indicating a -38.91% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Rf Industries Ltd (RFIL) stock in the beginning of 2023 was $8.22. The stock closed the year at $5.14, a loss of over -37.47% for the year.
The table below shows more information about RFIL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $4.25 | $4.10 | $0.15 | 5,734.0 | +3.16% |
| Nov 27, 2024 | $4.16 | $4.07 | $0.0933 | 3,302.0 | -1.20% |
| Nov 26, 2024 | $4.16 | $4.05 | $0.11 | 2,789.0 | +2.97% |
| Nov 25, 2024 | $4.25 | $4.02 | $0.2299 | 25,190.0 | -0.74% |
| Nov 22, 2024 | $4.13 | $4.03 | $0.1088 | 2,695.0 | -1.69% |
| Nov 21, 2024 | $4.17 | $3.95 | $0.2159 | 15,814.0 | +1.72% |
| Nov 20, 2024 | $4.07 | $3.97 | $0.0981 | 2,454.0 | +2.78% |
| Nov 19, 2024 | $3.96 | $3.95 | $0.0141 | 1,797.0 | +0.00% |
| Nov 18, 2024 | $4.08 | $3.95 | $0.1347 | 5,725.0 | -1.25% |
| Nov 15, 2024 | $4.08 | $3.96 | $0.1196 | 2,169.0 | -1.23% |
| Nov 14, 2024 | $4.07 | $3.92 | $0.15 | 6,143.0 | +3.05% |
| Nov 13, 2024 | $4.09 | $3.94 | $0.1544 | 8,494.0 | -1.99% |
| Nov 12, 2024 | $4.15 | $4.02 | $0.1342 | 8,731.0 | +0.00% |
| Nov 11, 2024 | $4.17 | $4.02 | $0.15 | 25,909.0 | -1.95% |
| Nov 08, 2024 | $4.16 | $4.07 | $0.09 | 5,715.0 | +0.24% |
| Nov 07, 2024 | $4.13 | $4.04 | $0.0906 | 3,695.0 | -1.56% |
| Nov 06, 2024 | $4.17 | $4.00 | $0.17 | 5,537.0 | +0.36% |
| Nov 05, 2024 | $4.15 | $4.06 | $0.0898 | 4,681.0 | +3.24% |
| Nov 04, 2024 | $4.08 | $4.00 | $0.0779 | 5,211.0 | -0.71% |
| Nov 01, 2024 | $4.08 | $4.00 | $0.075 | 3,541.0 | -2.45% |
Rf Industries Ltd Stock (RFIL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rf Industries Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RFIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rf Industries Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rf Industries Ltd Stock (RFIL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.25 | $3.92 | $0.33 | 151,060.0 | +2.41% |
| Oct, 2024 | $4.25 | $3.80 | $0.45 | 358,007.0 | +1.47% |
| Sep, 2024 | $4.50 | $3.50 | $1.00 | 440,058.0 | +8.22% |
| Aug, 2024 | $4.16 | $3.27 | $0.89 | 255,633.0 | -9.59% |
| Jul, 2024 | $4.65 | $3.50 | $1.15 | 703,072.0 | +19.48% |
| Jun, 2024 | $3.49 | $3.15 | $0.34 | 216,668.0 | +8.72% |
| May, 2024 | $3.25 | $2.88 | $0.37 | 181,910.0 | +12.24% |
| Apr, 2024 | $3.08 | $2.86 | $0.22 | 134,824.0 | -7.74% |
| Mar, 2024 | $3.39 | $3.01 | $0.3751 | 107,273.0 | -5.78% |
| Feb, 2024 | $3.49 | $3.00 | $0.4878 | 109,469.0 | +6.82% |
| Jan, 2024 | $3.25 | $2.84 | $0.408 | 146,706.0 | +1.32% |
Rf Industries Ltd Stock (RFIL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.16 | $2.59 | $0.5699 | 229,559.0 | +16.48% |
| Nov, 2023 | $3.00 | $2.51 | $0.49 | 230,512.0 | -11.82% |
| Oct, 2023 | $3.13 | $2.81 | $0.3201 | 123,294.0 | -1.66% |
| Sep, 2023 | $3.98 | $2.52 | $1.45 | 637,256.0 | -19.95% |
| Aug, 2023 | $3.99 | $3.75 | $0.24 | 127,364.0 | -0.53% |
| Jul, 2023 | $4.16 | $3.69 | $0.47 | 111,074.0 | -8.92% |
| Jun, 2023 | $5.08 | $4.00 | $1.08 | 168,382.0 | -6.53% |
| May, 2023 | $4.86 | $3.78 | $1.08 | 153,344.0 | +9.49% |
| Apr, 2023 | $4.59 | $3.97 | $0.6199 | 185,794.0 | -7.84% |
| Mar, 2023 | $5.16 | $3.94 | $1.22 | 359,600.0 | -11.65% |
| Feb, 2023 | $5.50 | $4.92 | $0.58 | 335,839.0 | -6.39% |
| Jan, 2023 | $5.93 | $5.10 | $0.8299 | 460,289.0 | +3.50% |
Rf Industries Ltd Stock (RFIL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.24 | $4.88 | $0.36 | 123,291.0 | +2.39% |
| Nov, 2022 | $5.63 | $5.02 | $0.6131 | 167,066.0 | -7.21% |
| Oct, 2022 | $6.00 | $5.10 | $0.90 | 155,155.0 | -5.91% |
| Sep, 2022 | $7.10 | $5.17 | $1.93 | 275,621.0 | -17.50% |
| Aug, 2022 | $7.42 | $6.46 | $0.9609 | 208,242.0 | -0.14% |
| Jul, 2022 | $7.21 | $5.91 | $1.30 | 236,982.0 | +12.58% |
| Jun, 2022 | $6.67 | $5.90 | $0.77 | 160,425.0 | -7.05% |
| May, 2022 | $6.67 | $5.48 | $1.19 | 133,746.0 | +0.75% |
| Apr, 2022 | $7.44 | $6.25 | $1.19 | 113,675.0 | -8.18% |
| Mar, 2022 | $7.48 | $6.57 | $0.9099 | 382,438.0 | +1.41% |
| Feb, 2022 | $7.79 | $6.73 | $1.06 | 189,606.0 | -1.52% |
| Jan, 2022 | $8.71 | $6.57 | $2.14 | 407,040.0 | -9.75% |
1.92%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):