RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
4.540
-0.350 (-7.16%)
Mar 28, 2025, 4:00 PM EDT - Market closed
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.67 | 4.83 | 4.53 | 4.54 | 4.54 | -7.16% | 27,045 |
| Mar 27, 2025 | 4.56 | 4.97 | 4.56 | 4.89 | 4.89 | 6.54% | 21,537 |
| Mar 26, 2025 | 4.90 | 5.04 | 4.59 | 4.59 | 4.59 | -5.94% | 26,227 |
| Mar 25, 2025 | 4.65 | 4.90 | 4.60 | 4.88 | 4.88 | 6.32% | 87,520 |
| Mar 24, 2025 | 5.08 | 5.11 | 4.45 | 4.59 | 4.59 | -7.65% | 90,350 |
| Mar 21, 2025 | 4.93 | 5.11 | 4.70 | 4.97 | 4.97 | 6.54% | 145,086 |
| Mar 20, 2025 | 4.39 | 4.79 | 4.37 | 4.67 | 4.67 | 6.51% | 28,705 |
| Mar 19, 2025 | 4.34 | 4.60 | 4.34 | 4.38 | 4.38 | -0.68% | 29,543 |
| Mar 18, 2025 | 4.20 | 4.62 | 4.15 | 4.41 | 4.41 | 8.89% | 78,766 |
| Mar 17, 2025 | 3.92 | 4.20 | 3.86 | 4.05 | 4.05 | 4.11% | 42,750 |
| Mar 14, 2025 | 3.90 | 3.95 | 3.88 | 3.89 | 3.89 | -2.99% | 14,568 |
| Mar 13, 2025 | 3.98 | 4.01 | 3.90 | 4.01 | 4.01 | 1.78% | 9,004 |
| Mar 12, 2025 | 3.92 | 4.20 | 3.91 | 3.94 | 3.94 | 0.25% | 5,412 |
| Mar 11, 2025 | 3.91 | 4.00 | 3.91 | 3.93 | 3.93 | 0.77% | 5,551 |
| Mar 10, 2025 | 4.03 | 4.04 | 3.89 | 3.90 | 3.90 | -3.23% | 23,469 |
| Mar 7, 2025 | 4.12 | 4.30 | 4.03 | 4.03 | 4.03 | -4.05% | 10,701 |
| Mar 6, 2025 | 4.16 | 4.23 | 4.04 | 4.20 | 4.20 | -0.47% | 19,134 |
| Mar 5, 2025 | 3.99 | 4.25 | 3.99 | 4.22 | 4.22 | 4.46% | 21,451 |
| Mar 4, 2025 | 4.00 | 4.24 | 3.79 | 4.04 | 4.04 | -1.70% | 63,943 |
| Mar 3, 2025 | 4.34 | 4.38 | 4.11 | 4.11 | 4.11 | -6.16% | 38,777 |
| Feb 28, 2025 | 4.40 | 4.55 | 4.32 | 4.38 | 4.38 | -5.19% | 38,354 |
| Feb 27, 2025 | 4.60 | 4.70 | 4.56 | 4.62 | 4.62 | -2.12% | 20,694 |
| Feb 26, 2025 | 4.84 | 4.86 | 4.72 | 4.72 | 4.72 | -0.63% | 28,069 |
| Feb 25, 2025 | 4.75 | 4.95 | 4.75 | 4.75 | 4.75 | -1.86% | 12,603 |
| Feb 24, 2025 | 5.02 | 5.23 | 4.78 | 4.84 | 4.84 | -3.97% | 31,460 |
| Feb 21, 2025 | 5.13 | 5.22 | 5.02 | 5.04 | 5.04 | -3.26% | 16,244 |
| Feb 20, 2025 | 5.05 | 5.22 | 5.02 | 5.21 | 5.21 | -0.38% | 11,420 |
| Feb 19, 2025 | 5.12 | 5.51 | 5.10 | 5.23 | 5.23 | 1.36% | 11,283 |
| Feb 18, 2025 | 5.31 | 5.67 | 5.11 | 5.16 | 5.16 | -3.55% | 44,187 |
| Feb 14, 2025 | 5.29 | 5.60 | 5.20 | 5.35 | 5.35 | 1.71% | 18,948 |
| Feb 13, 2025 | 5.50 | 5.52 | 5.15 | 5.26 | 5.26 | -3.66% | 39,727 |
| Feb 12, 2025 | 5.73 | 5.73 | 5.46 | 5.46 | 5.46 | -2.67% | 22,530 |
| Feb 11, 2025 | 5.66 | 5.77 | 5.40 | 5.61 | 5.61 | 4.66% | 191,646 |
| Feb 10, 2025 | 5.55 | 5.68 | 5.32 | 5.36 | 5.36 | -3.25% | 64,209 |
| Feb 7, 2025 | 5.46 | 5.67 | 5.45 | 5.54 | 5.54 | 0.73% | 56,305 |
| Feb 6, 2025 | 5.50 | 5.51 | 5.29 | 5.50 | 5.50 | -0.72% | 38,942 |
| Feb 5, 2025 | 5.51 | 5.63 | 5.41 | 5.54 | 5.54 | 1.47% | 31,588 |
| Feb 4, 2025 | 5.67 | 5.67 | 5.24 | 5.46 | 5.46 | -1.27% | 59,353 |
| Feb 3, 2025 | 5.44 | 5.64 | 5.27 | 5.53 | 5.53 | 5.74% | 161,488 |
| Jan 31, 2025 | 4.91 | 5.48 | 4.91 | 5.23 | 5.23 | 4.39% | 140,178 |
| Jan 30, 2025 | 4.53 | 5.10 | 4.49 | 5.01 | 5.01 | 13.35% | 233,812 |
| Jan 29, 2025 | 4.39 | 4.50 | 4.39 | 4.42 | 4.42 | -2.21% | 4,896 |
| Jan 28, 2025 | 4.39 | 4.59 | 4.27 | 4.52 | 4.52 | 3.55% | 33,131 |
| Jan 27, 2025 | 4.39 | 4.45 | 4.24 | 4.37 | 4.37 | -0.57% | 29,637 |
| Jan 24, 2025 | 4.38 | 4.45 | 4.37 | 4.39 | 4.39 | -1.13% | 24,071 |
| Jan 23, 2025 | 4.22 | 4.44 | 4.10 | 4.44 | 4.44 | 8.82% | 56,933 |
| Jan 22, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | 4.08 | -1.21% | 37,786 |
| Jan 21, 2025 | 4.10 | 4.15 | 3.91 | 4.13 | 4.13 | -0.48% | 55,943 |
| Jan 17, 2025 | 4.44 | 4.44 | 3.81 | 4.15 | 4.15 | -8.99% | 87,596 |
| Jan 16, 2025 | 4.06 | 4.60 | 4.06 | 4.56 | 4.56 | 10.92% | 132,718 |