RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
5.46
-0.07 (-1.27%)
Feb 4, 2025, 4:00 PM EST - Market closed
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.00 | 4.12 | 3.94 | 4.11 | 4.11 | 4.34% | 15,014 |
| Jan 14, 2025 | 3.94 | 3.94 | 3.81 | 3.94 | 3.94 | 1.55% | 5,466 |
| Jan 13, 2025 | 3.90 | 4.01 | 3.80 | 3.88 | 3.88 | 1.23% | 21,241 |
| Jan 10, 2025 | 3.80 | 3.91 | 3.80 | 3.83 | 3.83 | -0.96% | 14,082 |
| Jan 8, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 3.87 | - | 8,559 |
| Jan 7, 2025 | 3.81 | 4.00 | 3.80 | 3.87 | 3.87 | -3.49% | 3,403 |
| Jan 6, 2025 | 4.00 | 4.11 | 4.00 | 4.01 | 4.01 | -1.72% | 4,151 |
| Jan 3, 2025 | 3.90 | 4.08 | 3.89 | 4.08 | 4.08 | 6.81% | 2,050 |
| Jan 2, 2025 | 3.81 | 3.91 | 3.81 | 3.82 | 3.82 | -2.30% | 569 |
| Dec 31, 2024 | 3.93 | 3.93 | 3.80 | 3.91 | 3.91 | 1.03% | 22,092 |
| Dec 30, 2024 | 3.76 | 3.96 | 3.76 | 3.87 | 3.87 | 1.04% | 4,297 |
| Dec 27, 2024 | 3.76 | 3.95 | 3.76 | 3.83 | 3.83 | -1.29% | 16,772 |
| Dec 26, 2024 | 3.81 | 3.99 | 3.81 | 3.88 | 3.88 | 2.11% | 20,459 |
| Dec 24, 2024 | 3.60 | 3.86 | 3.60 | 3.80 | 3.80 | 5.26% | 19,246 |
| Dec 23, 2024 | 3.67 | 3.77 | 3.58 | 3.61 | 3.61 | -1.37% | 9,039 |
| Dec 20, 2024 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | -0.81% | 9,288 |
| Dec 19, 2024 | 3.68 | 3.99 | 3.62 | 3.69 | 3.69 | 0.54% | 6,528 |
| Dec 18, 2024 | 3.76 | 3.89 | 3.67 | 3.67 | 3.67 | -2.13% | 19,707 |
| Dec 17, 2024 | 3.88 | 4.00 | 3.75 | 3.75 | 3.75 | -4.09% | 14,997 |
| Dec 16, 2024 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -3.46% | 12,348 |
| Dec 13, 2024 | 4.23 | 4.23 | 3.95 | 4.05 | 4.05 | -4.26% | 16,107 |
| Dec 12, 2024 | 4.23 | 4.33 | 4.16 | 4.23 | 4.23 | 1.44% | 4,144 |
| Dec 11, 2024 | 4.29 | 4.39 | 4.16 | 4.17 | 4.17 | -0.24% | 11,577 |
| Dec 10, 2024 | 4.18 | 4.29 | 4.18 | 4.18 | 4.18 | -1.65% | 3,191 |
| Dec 9, 2024 | 4.23 | 4.35 | 4.23 | 4.25 | 4.25 | -0.93% | 6,036 |
| Dec 6, 2024 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 2.39% | 9,677 |
| Dec 5, 2024 | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | 0.24% | 8,753 |
| Dec 4, 2024 | 4.09 | 4.38 | 4.09 | 4.18 | 4.18 | 0.72% | 7,034 |
| Dec 3, 2024 | 4.26 | 4.27 | 4.07 | 4.15 | 4.15 | -3.26% | 12,053 |
| Dec 2, 2024 | 4.22 | 4.34 | 4.19 | 4.29 | 4.29 | 1.18% | 15,465 |
| Nov 29, 2024 | 4.15 | 4.25 | 4.10 | 4.24 | 4.24 | 3.16% | 5,734 |
| Nov 27, 2024 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | -1.20% | 3,302 |
| Nov 26, 2024 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 2.97% | 2,833 |
| Nov 25, 2024 | 4.11 | 4.25 | 4.02 | 4.04 | 4.04 | -0.74% | 25,190 |
| Nov 22, 2024 | 4.07 | 4.14 | 4.03 | 4.07 | 4.07 | -1.69% | 2,695 |
| Nov 21, 2024 | 3.95 | 4.17 | 3.95 | 4.14 | 4.14 | 1.72% | 15,814 |
| 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 |