Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:48:33 EDT Fri 03 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
RFIL
2.91
2.99
2.91
2.95
0.04
2,872
49
2.89
4.67
2024-05-02
Q
RFIL
2.90
2.90
2.90
2.90
483
26
2.37
6.00
2024-05-01
Q
RFIL
2.89
2.90
2.89
2.90
0.025
2,579
18
2.38
6.00
2024-04-30
Q
RFIL
2.95
2.96
2.86
2.86
-0.09
23,963
97
1.16
6.00
2024-04-29
Q
RFIL
2.93
2.97
2.92
2.95
2,804
29
1.19
6.00
2024-04-26
Q
RFIL
3.00
3.00
2.94
2.94
-0.05
7,300
24
2.49
6.00
2024-04-25
Q
RFIL
2.96
3.0422
2.96
3.01
0.04
9,232
49
2.49
6.45
2024-04-24
Q
RFIL
2.96
2.96
2.95
2.95
-0.04
1,589
36
2.72
5.99
2024-04-23
Q
RFIL
2.9901
3.03
2.98
2.99
7,587
41
2.70
8.00
2024-04-22
Q
RFIL
3.02
3.04
2.98
2.98
-0.03
5,204
39
2.72
5.08
2024-04-19
Q
RFIL
3.0592
3.0592
3.01
3.01
-0.06
11,861
60
3.00
4.91
2024-04-18
Q
RFIL
3.026
3.07
3.02
3.07
0.04
6,076
52
3.00
3.73
2024-04-17
Q
RFIL
3.03
3.08
3.02
3.03
-0.02
4,927
45
2.15
4.88
2024-04-16
Q
RFIL
3.0501
3.08
3.02
3.05
-0.02
10,775
47
2.15
4.91
2024-04-15
Q
RFIL
3.05
3.08
3.05
3.08
2,265
18
2.72
4.92
2024-04-12
Q
RFIL
3.07
3.07
3.04
3.04
-0.03
6,114
28
3.00
4.50
2024-04-11
Q
RFIL
3.075
3.075
3.05
3.05
-0.02
1,192
23
2.00
5.08
2024-04-10
Q
RFIL
3.07
3.07
3.05
3.07
0.03
4,654
34
3.00
4.88
2024-04-09
Q
RFIL
3.05
3.055
3.04
3.045
3,957
31
3.00
5.08
2024-04-08
Q
RFIL
3.04
3.0609
3.04
3.05
-0.01
1,511
18
3.00
4.50
2024-04-05
Q
RFIL
3.03
3.0606
3.03
3.06
-0.01
7,148
26
3.00
6.48
2024-04-04
Q
RFIL
3.03
3.07
3.03
3.07
0.02
1,497
35
3.00
3.13
2024-04-03
Q
RFIL
3.03
3.06
3.03
3.05
-0.02
4,160
30
3.00
6.32
2024-04-02
Q
RFIL
3.03
3.07
3.025
3.07
-0.02
9,632
61
3.00
3.13
2024-04-01
Q
RFIL
3.07
3.08
3.07
3.08
-0.02
1,953
47
3.00
3.13
2024-03-29
Q
RFIL
3.07
3.10
3.03
3.10
-0.01
0
0
3.00
3.13
2024-03-28
Q
RFIL
3.07
3.10
3.03
3.10
-0.01
3,330
40
3.00
3.13
2024-03-27
Q
RFIL
3.1414
3.1414
3.10
3.13
1,743
29
3.00
6.00
2024-03-26
Q
RFIL
3.10
3.1444
3.10
3.10
6,658
44
3.00
4.50
2024-03-25
Q
RFIL
3.10
3.1448
3.10
3.10
-0.02
6,068
54
2.50
4.50
2024-03-22
Q
RFIL
3.12
3.142
3.10
3.12
0.02
9,152
35
3.00
4.50
2024-03-21
Q
RFIL
3.10
3.15
3.085
3.10
0.02
4,925
32
3.03
4.50
2024-03-20
Q
RFIL
3.06
3.08
3.05
3.08
0.03
1,894
48
3.00
3.29
2024-03-19
Q
RFIL
3.10
3.15
3.05
3.05
0.03
14,316
79
3.00
4.50
2024-03-18
Q
RFIL
3.04
3.1501
3.02
3.02
-0.07
4,966
127
3.00
6.00
2024-03-15
Q
RFIL
3.11
3.1201
3.02
3.09
0.04
12,718
59
3.00
3.65
2024-03-14
Q
RFIL
3.04
3.11
3.0319
3.05
0.085
2,871
87
3.00
3.96
2024-03-13
Q
RFIL
3.16
3.16
3.01
3.02
-0.14
5,818
78
3.00
4.50
2024-03-12
Q
RFIL
3.18
3.1802
3.16
3.16
-0.02
5,476
38
3.00
3.65
2024-03-11
Q
RFIL
3.29
3.29
3.18
3.18
-0.03
737
28
3.00
5.08
2024-03-08
Q
RFIL
3.18
3.21
3.18
3.21
0.01
3,172
56
2.75
6.00
2024-03-07
Q
RFIL
3.25
3.2509
3.18
3.20
3,400
33
3.00
3.65
2024-03-06
Q
RFIL
3.2135
3.29
3.20
3.20
3,437
66
3.00
8.00
2024-03-05
Q
RFIL
3.27
3.28
3.20
3.20
-0.07
1,268
44
3.10
3.65
2024-03-04
Q
RFIL
3.28
3.28
3.2281
3.2601
-0.02
12,384
41
3.10
3.65
2024-03-01
Q
RFIL
3.3042
3.3851
3.3042
3.35
0.06
2,774
32
3.10
3.39
2024-02-29
Q
RFIL
3.28
3.39
3.28
3.29
0.02
5,606
55
3.10
8.00
2024-02-28
Q
RFIL
3.32
3.32
3.2501
3.26
-0.0299
774
25
3.10
3.39
2024-02-27
Q
RFIL
3.31
3.335
3.25
3.28
-0.02
6,015
37
3.10
8.00
2024-02-26
Q
RFIL
3.31
3.32
3.20
3.22
-0.17
7,749
58
2.50
3.40
2024-02-23
Q
RFIL
3.32
3.40
3.30
3.3001
-0.1299
11,137
39
3.10
3.65
2024-02-22
Q
RFIL
3.28
3.4899
3.28
3.31
0.06
6,928
37
2.75
3.96
2024-02-21
Q
RFIL
3.36
3.40
3.36
3.3701
0.1401
4,803
53
3.00
8.00
2024-02-20
Q
RFIL
3.2624
3.40
3.2624
3.35
-0.04
5,798
29
3.00
3.65
2024-02-19
Q
RFIL
3.35
3.35
3.22
3.31
-0.06
0
0
2.90
3.40
2024-02-16
Q
RFIL
3.35
3.35
3.22
3.31
-0.06
1,241
28
2.90
3.40
2024-02-15
Q
RFIL
3.18
3.39
3.18
3.25
23,811
76
2.90
8.00
2024-02-14
Q
RFIL
3.1999
3.25
3.14
3.25
0.19
2,859
69
3.00
3.28
2024-02-13
Q
RFIL
3.0158
3.1842
3.0158
3.1031
-0.0169
1,721
26
3.00
3.96
2024-02-12
Q
RFIL
3.12
3.2231
3.12
3.12
-0.10
3,553
51
2.90
3.64
2024-02-09
Q
RFIL
3.13
3.22
3.08
3.22
0.15
817
48
2.88
3.24
2024-02-08
Q
RFIL
3.10
3.111
3.03
3.07
-0.03
8,502
20
2.88
3.22
2024-02-07
Q
RFIL
3.06
3.17
3.06
3.10
0.02
1,836
28
2.90
3.50
2024-02-06
Q
RFIL
3.11
3.25
3.07
3.145
0.025
2,032
26
2.40
4.99
2024-02-05
Q
RFIL
3.24
3.24
3.0021
3.19
-0.04
2,279
36
2.91
3.65