Stockscreener 앱 받기
6.18
0.32%
-0.02
Rf Industries Ltd 주식 (RFIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $6.28 | $6.10 | $0.1761 | 26,820.0 | -0.71% |
| 2025-12-09 | $6.28 | $5.96 | $0.3177 | 72,528.0 | +3.85% |
| 2025-12-08 | $6.20 | $5.87 | $0.3299 | 25,021.0 | -0.33% |
| 2025-12-05 | $6.23 | $5.99 | $0.2399 | 31,824.0 | -2.76% |
| 2025-12-04 | $6.22 | $5.95 | $0.27 | 31,763.0 | +1.99% |
| 2025-12-03 | $6.17 | $5.75 | $0.415 | 162,292.0 | +1.09% |
| 2025-12-02 | $6.23 | $5.92 | $0.31 | 35,912.0 | -0.75% |
| 2025-12-01 | $6.33 | $5.86 | $0.4704 | 77,450.0 | -3.22% |
| 2025-11-28 | $6.34 | $5.96 | $0.38 | 45,977.0 | -0.08% |
| 2025-11-26 | $6.35 | $5.97 | $0.382 | 46,051.0 | +1.06% |
| 2025-11-25 | $6.44 | $5.87 | $0.5702 | 42,779.0 | +3.53% |
| 2025-11-24 | $6.12 | $5.81 | $0.3143 | 51,169.0 | +1.54% |
| 2025-11-21 | $6.04 | $5.72 | $0.3254 | 51,208.0 | +0.17% |
| 2025-11-20 | $6.46 | $5.74 | $0.7197 | 66,591.0 | -3.94% |
| 2025-11-19 | $6.42 | $6.06 | $0.36 | 43,286.0 | -3.64% |
| 2025-11-18 | $6.49 | $6.15 | $0.3399 | 74,566.0 | +0.32% |
| 2025-11-17 | $6.64 | $6.15 | $0.49 | 76,425.0 | -1.41% |
| 2025-11-14 | $6.73 | $6.38 | $0.35 | 28,582.0 | -3.33% |
| 2025-11-13 | $6.78 | $6.35 | $0.4242 | 96,190.0 | -0.15% |
| 2025-11-12 | $7.10 | $6.56 | $0.54 | 123,000.0 | -6.50% |
| 2025-11-11 | $7.17 | $6.81 | $0.3564 | 50,404.0 | +0.35% |
Rf Industries Ltd 주식 (RFIL) 연도별 가격 이력
이 심층 분석에서는 Rf Industries Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RFIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rf Industries Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rf Industries Ltd 주식 (RFIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.33 | $5.75 | $0.5805 | 463,610.0 | -1.03% |
| 2025-11 | $7.96 | $5.72 | $2.24 | 1,396,026.0 | -20.46% |
| 2025-10 | $8.98 | $7.25 | $1.73 | 2,370,137.0 | -4.98% |
| 2025-09 | $9.56 | $6.11 | $3.45 | 4,564,902.0 | +17.32% |
| 2025-08 | $8.26 | $6.24 | $2.02 | 2,610,784.0 | -14.87% |
| 2025-07 | $8.82 | $6.13 | $2.69 | 5,010,427.0 | +27.36% |
| 2025-06 | $6.55 | $3.98 | $2.57 | 2,014,937.0 | +54.42% |
| 2025-05 | $4.44 | $3.77 | $0.67 | 621,427.0 | +9.40% |
| 2025-04 | $4.90 | $3.39 | $1.51 | 486,121.0 | -18.34% |
| 2025-03 | $5.11 | $3.86 | $1.25 | 754,823.0 | +7.08% |
| 2025-02 | $5.77 | $4.32 | $1.45 | 896,205.0 | -16.25% |
| 2025-01 | $5.48 | $3.80 | $1.68 | 908,603.0 | +33.76% |
Rf Industries Ltd 주식 (RFIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.39 | $3.58 | $0.81 | 226,222.0 | -8.72% |
| 2024-11 | $4.25 | $3.92 | $0.33 | 145,326.0 | +2.41% |
| 2024-10 | $4.25 | $3.80 | $0.45 | 358,007.0 | +1.47% |
| 2024-09 | $4.50 | $3.50 | $1.00 | 440,058.0 | +8.22% |
| 2024-08 | $4.16 | $3.27 | $0.89 | 255,633.0 | -9.59% |
| 2024-07 | $4.65 | $3.50 | $1.15 | 703,072.0 | +19.48% |
| 2024-06 | $3.49 | $3.15 | $0.34 | 216,668.0 | +8.72% |
| 2024-05 | $3.25 | $2.88 | $0.37 | 181,910.0 | +12.24% |
| 2024-04 | $3.08 | $2.86 | $0.22 | 134,824.0 | -7.74% |
| 2024-03 | $3.39 | $3.01 | $0.3751 | 107,273.0 | -5.78% |
| 2024-02 | $3.49 | $3.00 | $0.4878 | 109,469.0 | +6.82% |
| 2024-01 | $3.25 | $2.84 | $0.408 | 146,706.0 | +1.32% |
Rf Industries Ltd 주식 (RFIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.16 | $2.59 | $0.5699 | 229,559.0 | +16.48% |
| 2023-11 | $3.00 | $2.51 | $0.49 | 230,512.0 | -11.82% |
| 2023-10 | $3.13 | $2.81 | $0.3201 | 123,294.0 | -1.66% |
| 2023-09 | $3.98 | $2.52 | $1.45 | 637,256.0 | -19.95% |
| 2023-08 | $3.99 | $3.75 | $0.24 | 127,364.0 | -0.53% |
| 2023-07 | $4.16 | $3.69 | $0.47 | 111,074.0 | -8.92% |
| 2023-06 | $5.08 | $4.00 | $1.08 | 168,382.0 | -6.53% |
| 2023-05 | $4.86 | $3.78 | $1.08 | 153,344.0 | +9.49% |
| 2023-04 | $4.59 | $3.97 | $0.6199 | 185,794.0 | -7.84% |
| 2023-03 | $5.16 | $3.94 | $1.22 | 359,600.0 | -11.65% |
| 2023-02 | $5.50 | $4.92 | $0.58 | 335,839.0 | -6.39% |
| 2023-01 | $5.93 | $5.10 | $0.8299 | 460,289.0 | +3.50% |
0.54%
0.55%
자본화:
|
볼륨(24시간):