RF Industries, Ltd. RFIL
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$7,92+0,11 (+%1,41)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |