Canada markets close in 5 hours 57 minutes

RF Industries Ltd (RF5.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.7200+0.0400 (+1.49%)
As of 08:14AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.72002.72002.72002.72002.7200-
May 03, 20242.68002.68002.68002.68002.6800-
May 02, 20242.68002.68002.68002.68002.6800-
Apr 30, 20242.74002.74002.74002.74002.7400-
Apr 29, 20242.72002.72002.72002.72002.7200-
Apr 26, 20242.80002.80002.80002.80002.8000-
Apr 25, 20242.72002.72002.72002.72002.7200-
Apr 24, 20242.78002.78002.74002.74002.7400-
Apr 23, 20242.78002.80002.78002.80002.8000-
Apr 22, 20242.82002.82002.82002.82002.8200-
Apr 19, 20242.84002.84002.80002.82002.8200-
Apr 18, 20242.82002.82002.82002.82002.8200-
Apr 17, 20242.82002.82002.82002.82002.8200-
Apr 16, 20242.88002.88002.88002.88002.8800-
Apr 15, 20242.84002.84002.84002.84002.8400-
Apr 12, 20242.82002.82002.82002.82002.8200-
Apr 11, 20242.82002.82002.82002.82002.8200-
Apr 10, 20242.78002.80002.78002.80002.8000-
Apr 09, 20242.80002.80002.80002.80002.8000-
Apr 08, 20242.80002.80002.80002.80002.8000-
Apr 05, 20242.80002.80002.80002.80002.8000-
Apr 04, 20242.80002.80002.80002.80002.8000-
Apr 03, 20242.80002.80002.80002.80002.8000-
Apr 02, 20242.84002.84002.84002.84002.8400-
Mar 28, 20242.88002.88002.88002.88002.8800-
Mar 27, 20242.84002.84002.84002.84002.8400-
Mar 26, 20242.84002.84002.84002.84002.8400-
Mar 25, 20242.84002.84002.84002.84002.8400-
Mar 22, 20242.84002.86002.84002.84002.8400-
Mar 21, 20242.78002.78002.74002.74002.7400-
Mar 20, 20242.86002.86002.86002.86002.8600-
Mar 19, 20242.88002.88002.88002.88002.8800-
Mar 18, 20242.76002.76002.74002.74002.7400-
Mar 15, 20242.78002.78002.78002.78002.7800-
Mar 14, 20242.76002.76002.76002.76002.7600-
Mar 13, 20242.88002.88002.72002.72002.7200-
Mar 12, 20242.90002.90002.88002.88002.8800-
Mar 11, 20242.88002.88002.88002.88002.8800-
Mar 08, 20242.88002.88002.88002.88002.8800-
Mar 07, 20242.92002.92002.88002.90002.9000-
Mar 06, 20242.92002.92002.92002.92002.9200-
Mar 05, 20242.98002.98002.94002.94002.9400-
Mar 04, 20243.06003.06002.94002.98002.9800-
Mar 01, 20243.04003.04003.04003.04003.0400-
Feb 29, 20242.98002.98002.98002.98002.9800-
Feb 28, 20243.02003.02003.02003.02003.0200-
Feb 27, 20242.94002.94002.94002.94002.9400-
Feb 26, 20243.02003.02003.02003.02003.0200-
Feb 23, 20243.04003.04003.04003.04003.0400-
Feb 22, 20243.10003.10003.10003.10003.1000-
Feb 21, 20243.08003.08003.08003.08003.0800-
Feb 20, 20243.04003.06002.92002.92002.9200-
Feb 19, 20243.04003.04003.04003.04003.0400-
Feb 16, 20243.00003.00002.94002.94002.9400-
Feb 15, 20243.00003.00003.00003.00003.0000-
Feb 14, 20242.88002.88002.88002.88002.8800-
Feb 13, 20242.88002.88002.88002.88002.8800-
Feb 12, 20242.84002.84002.84002.84002.8400-
Feb 09, 20242.84002.84002.80002.80002.8000-
Feb 08, 20242.86002.86002.78002.80002.8000-
Feb 07, 20242.90002.90002.86002.86002.8600-
Feb 06, 20242.94002.94002.94002.94002.9400-
Feb 05, 20242.92002.92002.92002.92002.9200-
Feb 02, 20242.92002.92002.84002.84002.8400-
Feb 01, 20242.84002.84002.84002.84002.8400-
Jan 31, 20242.86002.86002.86002.86002.8600-
Jan 30, 20242.86002.86002.86002.86002.8600-
Jan 29, 20242.90002.90002.90002.90002.9000-
Jan 26, 20242.82002.82002.82002.82002.8200-
Jan 25, 20242.76002.76002.76002.76002.7600-
Jan 24, 20242.78002.78002.76002.76002.7600-
Jan 23, 20242.74002.78002.74002.76002.7600-
Jan 22, 20242.76002.76002.76002.76002.7600-
Jan 19, 20242.80002.80002.80002.80002.8000-
Jan 18, 20242.78002.78002.78002.78002.7800-
Jan 17, 20242.78002.78002.78002.78002.7800-
Jan 16, 20242.74002.74002.74002.74002.7400-
Jan 15, 20242.72002.72002.72002.72002.7200-
Jan 12, 20242.72002.72002.72002.72002.7200-
Jan 11, 20242.76002.76002.76002.76002.7600-
Jan 10, 20242.78002.78002.78002.78002.7800-
Jan 09, 20242.76002.76002.76002.76002.7600-
Jan 08, 20242.78002.78002.76002.76002.7600-
Jan 05, 20242.66002.66002.66002.66002.6600-
Jan 04, 20242.76002.76002.76002.76002.7600-
Jan 03, 20242.80002.80002.80002.80002.8000-
Jan 02, 20242.84002.84002.84002.84002.8400-
Dec 29, 20232.64002.64002.64002.64002.6400-
Dec 28, 20232.54002.54002.54002.54002.5400-
Dec 27, 20232.54002.54002.54002.54002.5400-
Dec 22, 20232.46002.46002.46002.46002.4600-
Dec 21, 20232.50002.50002.50002.50002.5000-
Dec 20, 20232.48002.48002.48002.48002.4800-
Dec 19, 20232.48002.48002.48002.48002.4800-
Dec 18, 20232.58002.58002.50002.50002.5000-
Dec 15, 20232.52002.52002.50002.50002.5000-
Dec 14, 20232.50002.50002.46002.46002.4600-
Dec 13, 20232.44002.44002.44002.44002.4400-
Dec 12, 20232.54002.54002.46002.46002.4600-
Dec 11, 20232.56002.56002.52002.52002.5200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...