RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
4.100
+0.050 (1.23%)
At close: Jun 5, 2025, 4:00 PM
4.100
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT

RF Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.044.254.044.104.101.23%101,561
Jun 4, 20254.114.184.044.054.05-0.25%16,469
Jun 3, 20254.164.234.044.064.06-3.10%23,539
Jun 2, 20254.194.424.154.194.19-13,537
May 30, 20254.374.424.194.194.19-4.34%18,426
May 29, 20254.444.444.294.384.380.46%11,567
May 28, 20254.364.444.364.364.361.63%30,480
May 27, 20254.274.344.234.294.290.47%59,265
May 23, 20254.264.324.224.274.27-2.29%41,915
May 22, 20254.304.434.274.374.371.63%31,057
May 21, 20253.984.413.984.304.305.91%32,472
May 20, 20254.094.094.004.064.060.74%120,453
May 19, 20254.014.054.014.034.030.50%23,719
May 16, 20254.074.073.944.014.010.25%71,848
May 15, 20253.974.053.894.004.001.01%13,772
May 14, 20254.024.063.963.963.96-1.00%14,726
May 13, 20253.984.063.914.004.001.78%18,290
May 12, 20253.914.063.913.933.930.77%26,631
May 9, 20254.004.053.823.903.90-1.76%4,941
May 8, 20254.034.063.863.973.97-13,009
May 7, 20253.904.083.893.973.97-16,529
May 6, 20253.934.093.893.973.97-1.73%14,264
May 5, 20254.114.113.964.044.043.32%26,776
May 2, 20254.024.023.803.913.91-1.51%24,911
May 1, 20253.804.003.773.973.973.66%6,383
Apr 30, 20253.813.883.763.833.830.52%16,166
Apr 29, 20254.024.023.813.813.81-3.18%23,805
Apr 28, 20253.854.003.833.943.940.90%32,259
Apr 25, 20253.824.003.803.903.90-0.76%49,376
Apr 24, 20253.813.953.753.933.93-0.51%22,277
Apr 23, 20253.854.023.853.953.952.60%20,678
Apr 22, 20253.823.993.753.853.852.39%11,850
Apr 21, 20253.953.963.763.763.76-1.57%15,578
Apr 17, 20253.754.103.753.823.82-0.52%9,908
Apr 16, 20253.914.073.843.843.840.79%7,012
Apr 15, 20253.953.953.763.813.81-3.79%22,391
Apr 14, 20254.034.173.953.963.96-0.75%13,926
Apr 11, 20254.074.163.903.993.99-0.25%25,541
Apr 10, 20253.814.133.724.004.005.26%29,217
Apr 9, 20253.533.813.453.803.805.70%36,024
Apr 8, 20253.823.913.393.603.60-7.35%66,497
Apr 7, 20253.924.003.743.883.88-6.73%24,320
Apr 4, 20254.634.634.164.164.16-10.54%42,807
Apr 3, 20254.644.754.554.654.65-1.06%24,123
Apr 2, 20254.744.864.654.704.70-0.84%11,170
Apr 1, 20254.644.904.644.744.741.07%23,822
Mar 31, 20254.534.824.534.694.693.30%27,782
Mar 28, 20254.674.834.534.544.54-7.16%27,045
Mar 27, 20254.564.974.564.894.896.54%21,537
Mar 26, 20254.905.044.594.594.59-5.94%26,227