RF Industries, Ltd. RFIL
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,92+0,11 (+1,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,92 | +1,41 % | $7,92 | $7,98 | $7,72 | 585,10K |
| 2026-09-29 | $7,81 | -1,39 % | $8,04 | $8,12 | $7,75 | 643,10K |
| 2026-09-28 | $7,92 | -4,35 % | $8,20 | $8,20 | $7,90 | 131,80K |
| 2026-09-25 | $8,28 | -0,36 % | $8,15 | $8,50 | $8,15 | 152,50K |
| 2026-09-24 | $8,31 | -0,72 % | $8,19 | $8,36 | $8,10 | 116,30K |
| 2026-09-23 | $8,37 | -0,83 % | $8,40 | $8,46 | $8,17 | 173,70K |
| 2026-09-22 | $8,44 | +3,69 % | $8,16 | $8,45 | $8,09 | 228,60K |
| 2026-09-21 | $8,14 | +1,62 % | $8,17 | $8,30 | $7,99 | 301,60K |
| 2026-09-18 | $8,01 | +1,01 % | $7,90 | $8,08 | $7,82 | 568,70K |
| 2026-09-17 | $7,93 | -3,29 % | $8,38 | $8,48 | $7,87 | 282,90K |
| 2026-09-16 | $8,20 | -0,12 % | $8,20 | $8,36 | $8,01 | 323,40K |
| 2026-09-15 | $8,21 | -9,28 % | $8,69 | $9,18 | $8,02 | 589,00K |
| 2026-09-14 | $9,05 | -12,31 % | $8,89 | $10,13 | $8,25 | 1,31M |
| 2026-09-11 | $10,32 | +1,28 % | $10,40 | $10,49 | $10,03 | 313,10K |
| 2026-09-10 | $10,19 | -0,10 % | $10,00 | $10,31 | $9,85 | 129,00K |
| 2026-09-09 | $10,20 | -3,41 % | $10,46 | $10,94 | $10,06 | 193,10K |
| 2026-09-08 | $10,56 | +0,48 % | $10,27 | $10,92 | $10,27 | 245,00K |
| 2026-09-04 | $10,51 | +3,24 % | $10,23 | $10,61 | $10,23 | 86,20K |
| 2026-09-03 | $10,18 | +1,19 % | $10,08 | $10,29 | $9,76 | 72,10K |
| 2026-09-02 | $10,06 | 0,00 % | $10,06 | $10,17 | $9,84 | 251,30K |
| 2026-09-01 | $10,06 | -4,55 % | $10,30 | $10,50 | $10,01 | 149,10K |
| 2026-08-31 | $10,54 | +1,35 % | $10,40 | $10,65 | $10,30 | 97,70K |
| 2026-08-28 | $10,40 | -4,15 % | $10,68 | $10,77 | $10,35 | 120,30K |
| 2026-08-27 | $10,85 | +2,46 % | $10,61 | $11,04 | $10,57 | 120,70K |
| 2026-08-26 | $10,59 | -1,30 % | $10,68 | $10,82 | $10,49 | 133,50K |
| 2026-08-25 | $10,73 | +0,47 % | $10,79 | $11,15 | $10,66 | 170,10K |
| 2026-08-24 | $10,68 | -4,47 % | $11,02 | $11,13 | $10,45 | 166,10K |
| 2026-08-21 | $11,18 | -0,62 % | $11,93 | $11,93 | $11,04 | 231,10K |
| 2026-08-20 | $11,25 | -3,93 % | $11,64 | $11,75 | $11,09 | 192,50K |
| 2026-08-19 | $11,71 | -9,22 % | $13,09 | $13,09 | $11,55 | 209,10K |
| 2026-08-18 | $12,90 | -4,09 % | $13,10 | $13,34 | $12,69 | 216,00K |
| 2026-08-17 | $13,45 | -1,18 % | $13,50 | $13,62 | $13,21 | 257,10K |
| 2026-08-14 | $13,61 | +2,72 % | $13,33 | $13,72 | $13,20 | 157,00K |
| 2026-08-13 | $13,25 | +0,76 % | $13,58 | $13,85 | $13,10 | 333,80K |
| 2026-08-12 | $13,15 | +2,98 % | $13,15 | $13,32 | $12,87 | 138,00K |
| 2026-08-11 | $12,77 | +2,82 % | $12,30 | $13,03 | $12,30 | 172,20K |
| 2026-08-10 | $12,42 | -3,04 % | $12,72 | $13,05 | $12,34 | 278,30K |
| 2026-08-07 | $12,81 | -1,99 % | $13,37 | $13,55 | $12,79 | 183,20K |
| 2026-08-06 | $13,07 | -2,17 % | $13,10 | $13,72 | $12,81 | 230,10K |
| 2026-08-05 | $13,36 | -2,48 % | $13,67 | $13,86 | $13,20 | 187,60K |
| 2026-08-04 | $13,70 | +10,13 % | $12,95 | $13,73 | $12,95 | 265,80K |
| 2026-08-03 | $12,44 | +0,97 % | $12,07 | $12,88 | $11,54 | 215,30K |
| 2026-07-31 | $12,32 | +2,92 % | $12,00 | $12,85 | $12,00 | 243,40K |
| 2026-07-30 | $11,97 | +12,29 % | $11,17 | $12,03 | $11,17 | 217,20K |
| 2026-07-29 | $10,66 | -5,41 % | $11,20 | $11,64 | $10,58 | 287,80K |
| 2026-07-28 | $11,27 | -7,32 % | $12,00 | $12,00 | $11,13 | 268,00K |
| 2026-07-27 | $12,16 | -2,41 % | $12,49 | $12,54 | $11,55 | 336,40K |
| 2026-07-24 | $12,46 | -4,30 % | $13,02 | $13,04 | $12,26 | 191,90K |
| 2026-07-23 | $13,02 | -0,61 % | $12,98 | $13,29 | $12,61 | 223,10K |
| 2026-07-22 | $13,10 | -4,52 % | $13,30 | $13,79 | $13,09 | 268,70K |
| 2026-07-21 | $13,72 | +5,30 % | $13,24 | $13,98 | $13,22 | 236,30K |
| 2026-07-20 | $13,03 | -0,84 % | $13,27 | $13,51 | $12,84 | 209,10K |
| 2026-07-17 | $13,14 | -0,15 % | $12,75 | $13,92 | $12,50 | 335,30K |
| 2026-07-16 | $13,16 | -8,10 % | $14,15 | $14,43 | $12,95 | 316,50K |
| 2026-07-15 | $14,32 | -10,16 % | $16,13 | $16,37 | $14,13 | 345,70K |
| 2026-07-14 | $15,94 | +1,14 % | $16,14 | $16,73 | $15,87 | 190,30K |
| 2026-07-13 | $15,76 | -9,58 % | $16,70 | $16,87 | $15,76 | 380,50K |
| 2026-07-10 | $17,43 | +3,38 % | $16,83 | $17,88 | $16,50 | 209,80K |
| 2026-07-09 | $16,86 | -1,52 % | $17,55 | $17,89 | $16,80 | 280,60K |
| 2026-07-08 | $17,12 | +1,48 % | $16,98 | $17,40 | $16,50 | 262,20K |
| 2026-07-07 | $16,87 | -8,27 % | $17,56 | $17,61 | $16,13 | 408,60K |
| 2026-07-06 | $18,39 | +3,26 % | $18,01 | $19,22 | $17,52 | 335,30K |
| 2026-07-02 | $17,81 | -10,28 % | $20,94 | $21,00 | $17,70 | 280,50K |
| 2026-07-01 | $19,85 | -6,41 % | $21,04 | $21,30 | $19,58 | 267,50K |
| 2026-06-30 | $21,21 | -0,52 % | $21,29 | $21,92 | $20,50 | 281,30K |
| 2026-06-29 | $21,32 | -0,51 % | $21,43 | $22,05 | $20,42 | 259,40K |
| 2026-06-26 | $21,43 | +2,29 % | $20,73 | $21,95 | $20,38 | 1,30M |
| 2026-06-25 | $20,95 | +8,32 % | $20,03 | $21,03 | $19,24 | 236,00K |
| 2026-06-24 | $19,34 | -8,43 % | $21,50 | $21,51 | $19,22 | 312,40K |
| 2026-06-23 | $21,12 | -1,77 % | $20,30 | $22,30 | $19,65 | 646,50K |
| 2026-06-22 | $21,50 | +20,72 % | $17,89 | $21,88 | $17,51 | 1,01M |
| 2026-06-18 | $17,81 | +5,63 % | $17,10 | $17,81 | $16,60 | 275,60K |
| 2026-06-17 | $16,86 | +2,55 % | $16,45 | $17,76 | $16,07 | 348,90K |
| 2026-06-16 | $16,44 | -9,27 % | $17,75 | $17,77 | $14,22 | 1,03M |
| 2026-06-15 | $18,12 | -3,36 % | $19,50 | $20,00 | $18,02 | 595,10K |
| 2026-06-12 | $18,75 | +0,97 % | $19,25 | $19,62 | $18,02 | 203,90K |
| 2026-06-11 | $18,57 | +11,20 % | $16,93 | $18,71 | $16,50 | 207,30K |
| 2026-06-10 | $16,70 | +3,66 % | $16,35 | $18,08 | $16,31 | 251,90K |
| 2026-06-09 | $16,11 | -3,36 % | $17,46 | $17,99 | $15,34 | 201,50K |
| 2026-06-08 | $16,67 | +3,93 % | $17,46 | $17,53 | $16,52 | 136,10K |
| 2026-06-05 | $16,04 | -12,83 % | $17,95 | $17,95 | $15,85 | 211,80K |
| 2026-06-04 | $18,40 | +0,82 % | $17,97 | $18,75 | $17,51 | 181,50K |
| 2026-06-03 | $18,25 | -2,82 % | $18,53 | $19,02 | $17,79 | 204,10K |
| 2026-06-02 | $18,78 | +6,77 % | $17,74 | $18,80 | $17,20 | 225,60K |
| 2026-06-01 | $17,59 | -0,57 % | $17,18 | $17,77 | $16,26 | 333,60K |
| 2026-05-29 | $17,69 | -4,48 % | $18,66 | $18,66 | $17,29 | 166,20K |
| 2026-05-28 | $18,52 | -4,44 % | $19,26 | $19,50 | $18,36 | 198,90K |
| 2026-05-27 | $19,38 | +1,57 % | $19,28 | $19,73 | $18,68 | 203,80K |
| 2026-05-26 | $19,08 | +3,02 % | $18,97 | $19,77 | $18,81 | 338,50K |
| 2026-05-22 | $18,52 | +3,70 % | $18,24 | $18,56 | $18,01 | 189,00K |