RFIL(RFIL)
RFIL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $7.56 | $7.67 | $6.89 | $7.15 | 225,142 |
| 11/12/2026 | $7.40 | $7.82 | $7.33 | $7.63 | 151,621 |
| 11/11/2026 | $7.46 | $7.60 | $7.37 | $7.56 | 99,500 |
| 11/10/2026 | $7.08 | $7.37 | $6.94 | $7.23 | 117,000 |
| 11/9/2026 | $6.83 | $7.28 | $6.67 | $7.25 | 127,016 |
| 11/6/2026 | $6.61 | $6.91 | $6.61 | $6.66 | 124,416 |
| 11/5/2026 | $7.28 | $7.28 | $6.43 | $6.55 | 211,280 |
| 11/4/2026 | $7.75 | $7.82 | $7.40 | $7.48 | 97,500 |
| 11/3/2026 | $7.81 | $8.11 | $7.63 | $7.68 | 82,717 |
| 11/2/2026 | $7.80 | $8.21 | $7.63 | $7.71 | 146,300 |
| 10/30/2026 | $7.50 | $7.80 | $7.40 | $7.69 | 130,420 |
| 10/29/2026 | $7.57 | $8.00 | $7.57 | $7.95 | 141,800 |
| 10/28/2026 | $7.37 | $7.74 | $7.22 | $7.68 | 263,900 |
| 10/27/2026 | $7.17 | $7.53 | $7.04 | $7.36 | 258,500 |
| 10/26/2026 | $6.99 | $7.19 | $6.75 | $7.16 | 167,500 |
| 10/23/2026 | $6.77 | $7.04 | $6.61 | $6.90 | 222,409 |
| 10/22/2026 | $7.03 | $7.21 | $6.68 | $6.73 | 378,565 |
| 10/21/2026 | $7.30 | $7.39 | $7.18 | $7.32 | 119,504 |
| 10/20/2026 | $6.96 | $7.32 | $6.95 | $7.16 | 104,300 |
| 10/19/2026 | $7.23 | $7.25 | $6.95 | $7.07 | 170,500 |
| 10/16/2026 | $7.25 | $7.25 | $6.91 | $7.03 | 188,900 |
| 10/15/2026 | $7.22 | $7.34 | $6.96 | $7.32 | 179,327 |
| 10/14/2026 | $7.83 | $7.83 | $7.20 | $7.34 | 204,748 |
| 10/13/2026 | $7.92 | $7.99 | $7.74 | $7.95 | 153,105 |
| 10/12/2026 | $8.20 | $8.24 | $7.99 | $8.01 | 89,500 |
| 10/9/2026 | $8.51 | $8.51 | $8.23 | $8.31 | 88,000 |
| 10/8/2026 | $8.41 | $8.59 | $8.23 | $8.38 | 171,480 |
| 10/7/2026 | $8.49 | $8.62 | $8.22 | $8.59 | 185,800 |
| 10/6/2026 | $8.52 | $8.76 | $8.45 | $8.66 | 153,600 |
| 10/5/2026 | $8.36 | $8.47 | $8.25 | $8.42 | 119,437 |
| 10/2/2026 | $8.25 | $8.44 | $8.14 | $8.40 | 267,985 |
| 10/1/2026 | $7.99 | $8.07 | $7.80 | $8.05 | 163,331 |
| 9/30/2026 | $7.92 | $7.98 | $7.72 | $7.92 | 585,275 |
| 9/29/2026 | $8.04 | $8.12 | $7.75 | $7.81 | 643,100 |
| 9/28/2026 | $8.20 | $8.20 | $7.90 | $7.92 | 131,803 |
| 9/25/2026 | $8.15 | $8.50 | $8.15 | $8.28 | 152,507 |
| 9/24/2026 | $8.19 | $8.36 | $8.10 | $8.31 | 116,342 |
| 9/23/2026 | $8.40 | $8.46 | $8.17 | $8.37 | 174,939 |
| 9/22/2026 | $8.16 | $8.45 | $8.09 | $8.44 | 228,742 |
| 9/21/2026 | $8.17 | $8.30 | $7.99 | $8.14 | 301,996 |
| 9/18/2026 | $7.90 | $8.08 | $7.82 | $8.01 | 569,723 |
| 9/17/2026 | $8.38 | $8.48 | $7.87 | $7.93 | 283,111 |
| 9/16/2026 | $8.20 | $8.36 | $8.01 | $8.20 | 323,434 |
| 9/15/2026 | $8.69 | $9.18 | $8.02 | $8.21 | 590,217 |
| 9/14/2026 | $8.89 | $10.13 | $8.25 | $9.05 | 1.31M |
| 9/11/2026 | $10.40 | $10.49 | $10.03 | $10.32 | 315,715 |
| 9/10/2026 | $10.00 | $10.31 | $9.85 | $10.19 | 129,342 |
| 9/9/2026 | $10.46 | $10.94 | $10.06 | $10.20 | 193,100 |
| 9/8/2026 | $10.27 | $10.92 | $10.27 | $10.56 | 245,459 |
| 9/4/2026 | $10.23 | $10.61 | $10.23 | $10.51 | 86,228 |
| 9/3/2026 | $10.08 | $10.29 | $9.76 | $10.18 | 72,108 |
| 9/2/2026 | $10.06 | $10.17 | $9.84 | $10.06 | 251,335 |
| 9/1/2026 | $10.30 | $10.50 | $10.01 | $10.06 | 149,100 |
| 8/31/2026 | $10.40 | $10.65 | $10.30 | $10.54 | 97,727 |
| 8/28/2026 | $10.68 | $10.77 | $10.35 | $10.40 | 120,354 |
| 8/27/2026 | $10.61 | $11.04 | $10.57 | $10.85 | 120,702 |
| 8/26/2026 | $10.68 | $10.82 | $10.49 | $10.59 | 134,051 |
| 8/25/2026 | $10.79 | $11.15 | $10.66 | $10.73 | 170,387 |
| 8/24/2026 | $11.02 | $11.13 | $10.45 | $10.68 | 167,560 |
| 8/21/2026 | $11.93 | $11.93 | $11.04 | $11.18 | 231,499 |
| 8/20/2026 | $11.64 | $11.75 | $11.09 | $11.25 | 192,623 |
| 8/19/2026 | $13.09 | $13.09 | $11.55 | $11.71 | 209,148 |
| 8/18/2026 | $13.10 | $13.34 | $12.69 | $12.90 | 216,000 |
| 8/17/2026 | $13.50 | $13.62 | $13.21 | $13.45 | 257,118 |
Latest close Refreshed daily after the closeAbout this data
Explore More
RFIL Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
