RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
4.070
+0.110 (2.78%)
Nov 20, 2024, 4:00 PM EST - Market closed
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 2.78% | 2,479 |
| Nov 19, 2024 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 1,797 |
| Nov 18, 2024 | 3.96 | 4.09 | 3.95 | 3.96 | 3.96 | -1.25% | 5,725 |
| Nov 15, 2024 | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | -1.23% | 2,169 |
| Nov 14, 2024 | 3.92 | 4.07 | 3.92 | 4.06 | 4.06 | 3.05% | 6,143 |
| Nov 13, 2024 | 4.02 | 4.09 | 3.94 | 3.94 | 3.94 | -1.99% | 8,494 |
| Nov 12, 2024 | 4.03 | 4.15 | 4.02 | 4.02 | 4.02 | - | 8,731 |
| Nov 11, 2024 | 4.05 | 4.17 | 4.02 | 4.02 | 4.02 | -1.95% | 25,909 |
| Nov 8, 2024 | 4.08 | 4.16 | 4.07 | 4.10 | 4.10 | 0.24% | 5,715 |
| Nov 7, 2024 | 4.09 | 4.13 | 4.04 | 4.09 | 4.09 | -1.56% | 3,695 |
| Nov 6, 2024 | 4.13 | 4.17 | 4.00 | 4.16 | 4.16 | 0.36% | 5,537 |
| Nov 5, 2024 | 4.08 | 4.15 | 4.06 | 4.14 | 4.14 | 3.24% | 4,682 |
| Nov 4, 2024 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | -0.72% | 5,211 |
| Nov 1, 2024 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | -2.44% | 3,541 |
| Oct 31, 2024 | 4.25 | 4.25 | 4.09 | 4.14 | 4.14 | 0.49% | 2,427 |
| Oct 30, 2024 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | -1.44% | 7,409 |
| Oct 29, 2024 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | -1.65% | 3,506 |
| Oct 28, 2024 | 4.24 | 4.25 | 4.16 | 4.25 | 4.25 | 1.19% | 4,741 |
| Oct 25, 2024 | 4.08 | 4.23 | 4.08 | 4.20 | 4.20 | -1.18% | 5,137 |
| Oct 24, 2024 | 4.14 | 4.25 | 4.12 | 4.25 | 4.25 | 3.16% | 48,424 |
| Oct 23, 2024 | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | 1.30% | 9,864 |
| Oct 22, 2024 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | 0.92% | 5,657 |
| Oct 21, 2024 | 4.13 | 4.14 | 4.02 | 4.03 | 4.03 | -2.18% | 22,543 |
| Oct 18, 2024 | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | -0.24% | 4,234 |
| Oct 17, 2024 | 4.14 | 4.14 | 4.01 | 4.13 | 4.13 | -0.24% | 6,377 |
| Oct 16, 2024 | 4.07 | 4.14 | 4.00 | 4.14 | 4.14 | 2.73% | 23,540 |
| Oct 15, 2024 | 3.97 | 4.09 | 3.96 | 4.03 | 4.03 | 4.68% | 33,051 |
| Oct 14, 2024 | 3.95 | 4.02 | 3.85 | 3.85 | 3.85 | -2.28% | 12,223 |
| Oct 11, 2024 | 3.99 | 4.04 | 3.80 | 3.94 | 3.94 | -1.99% | 15,486 |
| Oct 10, 2024 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | -0.74% | 2,388 |
| Oct 9, 2024 | 4.10 | 4.21 | 3.99 | 4.05 | 4.05 | -2.17% | 10,915 |
| Oct 8, 2024 | 4.10 | 4.20 | 4.10 | 4.14 | 4.14 | -0.96% | 16,645 |
| Oct 7, 2024 | 4.05 | 4.20 | 4.05 | 4.18 | 4.18 | 1.95% | 55,311 |
| Oct 4, 2024 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 1.23% | 14,380 |
| Oct 3, 2024 | 4.08 | 4.08 | 3.95 | 4.05 | 4.05 | 1.25% | 6,946 |
| Oct 2, 2024 | 3.95 | 4.09 | 3.91 | 4.00 | 4.00 | 1.78% | 14,506 |
| Oct 1, 2024 | 4.00 | 4.10 | 3.90 | 3.93 | 3.93 | -3.68% | 32,393 |
| Sep 30, 2024 | 3.75 | 4.08 | 3.75 | 4.08 | 4.08 | 9.09% | 20,030 |
| Sep 27, 2024 | 3.70 | 3.74 | 3.65 | 3.74 | 3.74 | 1.08% | 4,124 |
| Sep 26, 2024 | 3.68 | 3.75 | 3.55 | 3.70 | 3.70 | 2.21% | 18,768 |
| Sep 25, 2024 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | 1.69% | 10,288 |
| Sep 24, 2024 | 3.52 | 3.68 | 3.50 | 3.56 | 3.56 | -3.78% | 18,071 |
| Sep 23, 2024 | 3.78 | 3.79 | 3.54 | 3.70 | 3.70 | -0.27% | 2,059 |
| Sep 20, 2024 | 3.62 | 3.78 | 3.53 | 3.71 | 3.71 | -0.80% | 25,604 |
| Sep 19, 2024 | 3.72 | 3.74 | 3.51 | 3.74 | 3.74 | 0.94% | 9,681 |
| Sep 18, 2024 | 3.53 | 3.86 | 3.53 | 3.71 | 3.71 | -2.50% | 11,539 |
| Sep 17, 2024 | 3.76 | 3.95 | 3.65 | 3.80 | 3.80 | -11.63% | 70,022 |
| Sep 16, 2024 | 3.98 | 4.50 | 3.98 | 4.30 | 4.30 | 8.86% | 178,575 |
| Sep 13, 2024 | 3.73 | 3.95 | 3.62 | 3.95 | 3.95 | 6.76% | 24,930 |
| Sep 12, 2024 | 3.83 | 3.83 | 3.63 | 3.70 | 3.70 | -0.67% | 5,164 |
| Sep 11, 2024 | 3.63 | 3.75 | 3.61 | 3.73 | 3.73 | 2.90% | 10,280 |
| Sep 10, 2024 | 3.77 | 3.77 | 3.61 | 3.62 | 3.62 | -1.63% | 4,854 |
| Sep 9, 2024 | 3.69 | 3.84 | 3.68 | 3.68 | 3.68 | -3.66% | 13,079 |
| Sep 6, 2024 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 2.96% | 7,733 |
| Sep 5, 2024 | 3.75 | 3.85 | 3.70 | 3.71 | 3.71 | -2.83% | 2,057 |
| Sep 4, 2024 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | -0.31% | 3,591 |
| Sep 3, 2024 | 3.82 | 3.83 | 3.68 | 3.83 | 3.83 | 1.59% | 7,947 |
| Aug 30, 2024 | 3.70 | 3.77 | 3.68 | 3.77 | 3.77 | 2.20% | 7,587 |
| Aug 29, 2024 | 3.76 | 3.76 | 3.68 | 3.69 | 3.69 | -1.89% | 7,393 |
| Aug 28, 2024 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | 0.27% | 1,767 |
| Aug 27, 2024 | 3.73 | 3.82 | 3.73 | 3.75 | 3.75 | -3.35% | 1,156 |
| Aug 26, 2024 | 3.76 | 3.89 | 3.71 | 3.88 | 3.88 | 0.26% | 7,959 |
| Aug 23, 2024 | 3.68 | 3.97 | 3.68 | 3.87 | 3.87 | 3.75% | 3,340 |
| Aug 22, 2024 | 3.74 | 3.74 | 3.60 | 3.73 | 3.73 | 2.47% | 4,802 |
| Aug 21, 2024 | 3.36 | 3.68 | 3.36 | 3.64 | 3.64 | 1.96% | 1,540 |
| Aug 20, 2024 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 1.13% | 4,377 |
| Aug 19, 2024 | 3.35 | 3.53 | 3.35 | 3.53 | 3.53 | 1.15% | 10,827 |
| Aug 16, 2024 | 3.45 | 3.49 | 3.40 | 3.49 | 3.49 | 1.45% | 12,688 |
| Aug 15, 2024 | 3.40 | 3.46 | 3.31 | 3.44 | 3.44 | 3.93% | 8,266 |
| Aug 14, 2024 | 3.35 | 3.41 | 3.27 | 3.31 | 3.31 | -1.19% | 11,385 |
| Aug 13, 2024 | 3.37 | 3.43 | 3.30 | 3.35 | 3.35 | -1.76% | 27,896 |
| Aug 12, 2024 | 3.46 | 3.47 | 3.36 | 3.41 | 3.41 | -2.85% | 4,208 |
| Aug 9, 2024 | 3.51 | 3.55 | 3.35 | 3.51 | 3.51 | -3.57% | 9,035 |
| Aug 8, 2024 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.67% | 12,917 |
| Aug 7, 2024 | 3.63 | 3.74 | 3.53 | 3.74 | 3.74 | 5.65% | 14,157 |
| Aug 6, 2024 | 3.52 | 3.74 | 3.39 | 3.54 | 3.54 | - | 52,496 |
| Aug 5, 2024 | 3.79 | 3.90 | 3.30 | 3.54 | 3.54 | -6.60% | 35,188 |
| Aug 2, 2024 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -3.81% | 9,765 |
| Aug 1, 2024 | 4.16 | 4.16 | 3.79 | 3.94 | 3.94 | -5.52% | 7,260 |
| Jul 31, 2024 | 4.14 | 4.23 | 3.88 | 4.17 | 4.17 | 2.46% | 11,561 |
| Jul 30, 2024 | 4.01 | 4.10 | 3.96 | 4.07 | 4.07 | -1.45% | 4,938 |
| Jul 29, 2024 | 4.20 | 4.23 | 4.07 | 4.13 | 4.13 | -2.36% | 4,849 |
| Jul 26, 2024 | 4.21 | 4.23 | 4.06 | 4.23 | 4.23 | 2.67% | 3,319 |
| Jul 25, 2024 | 3.97 | 4.14 | 3.96 | 4.12 | 4.12 | 2.23% | 5,352 |
| Jul 24, 2024 | 4.10 | 4.17 | 3.96 | 4.03 | 4.03 | -1.23% | 9,154 |
| Jul 23, 2024 | 4.08 | 4.25 | 3.83 | 4.08 | 4.08 | -3.32% | 25,028 |
| Jul 22, 2024 | 4.25 | 4.37 | 4.18 | 4.22 | 4.22 | 0.96% | 12,432 |
| Jul 19, 2024 | 4.19 | 4.41 | 4.04 | 4.18 | 4.18 | 0.72% | 5,911 |
| Jul 18, 2024 | 4.16 | 4.36 | 4.15 | 4.15 | 4.15 | -1.89% | 5,898 |
| Jul 17, 2024 | 4.31 | 4.33 | 4.15 | 4.23 | 4.23 | -4.30% | 18,575 |
| Jul 16, 2024 | 4.47 | 4.51 | 4.40 | 4.42 | 4.42 | -0.45% | 18,330 |
| Jul 15, 2024 | 4.34 | 4.65 | 4.22 | 4.44 | 4.44 | 2.30% | 165,225 |
| Jul 12, 2024 | 4.25 | 4.34 | 4.18 | 4.34 | 4.34 | 2.84% | 17,990 |
| Jul 11, 2024 | 4.28 | 4.34 | 4.14 | 4.22 | 4.22 | -0.71% | 29,000 |
| Jul 10, 2024 | 4.16 | 4.28 | 3.80 | 4.25 | 4.25 | 3.91% | 143,003 |
| Jul 9, 2024 | 4.11 | 4.16 | 3.79 | 4.09 | 4.09 | 1.74% | 100,903 |
| Jul 8, 2024 | 3.87 | 4.07 | 3.86 | 4.02 | 4.02 | 4.15% | 31,373 |
| Jul 5, 2024 | 3.60 | 3.86 | 3.59 | 3.86 | 3.86 | 4.32% | 34,488 |
| Jul 3, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 708 |
| Jul 2, 2024 | 3.72 | 3.72 | 3.58 | 3.65 | 3.65 | -1.35% | 4,867 |