RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
11.26
+1.60 (16.56%)
Feb 6, 2026, 3:06 PM EST - Market open
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.03 | 11.36 | 9.95 | 11.37 | - | 17.70% | 160,655 |
| Feb 5, 2026 | 10.02 | 10.19 | 9.38 | 9.66 | 9.66 | -5.76% | 87,773 |
| Feb 4, 2026 | 10.58 | 10.58 | 9.85 | 10.25 | 10.25 | -1.06% | 132,874 |
| Feb 3, 2026 | 11.03 | 11.03 | 9.97 | 10.36 | 10.36 | -5.73% | 144,589 |
| Feb 2, 2026 | 9.76 | 11.17 | 9.74 | 10.99 | 10.99 | 12.60% | 266,513 |
| Jan 30, 2026 | 10.38 | 10.59 | 9.70 | 9.76 | 9.76 | -7.66% | 104,516 |
| Jan 29, 2026 | 10.19 | 10.67 | 10.10 | 10.57 | 10.57 | 4.34% | 117,131 |
| Jan 28, 2026 | 10.80 | 10.86 | 10.10 | 10.13 | 10.13 | -6.72% | 111,670 |
| Jan 27, 2026 | 10.71 | 10.95 | 9.86 | 10.86 | 10.86 | 1.12% | 279,344 |
| Jan 26, 2026 | 10.98 | 11.24 | 10.64 | 10.74 | 10.74 | -1.74% | 163,273 |
| Jan 23, 2026 | 11.18 | 11.22 | 10.61 | 10.93 | 10.93 | -2.76% | 170,801 |
| Jan 22, 2026 | 12.24 | 12.24 | 10.45 | 11.24 | 11.24 | -6.26% | 498,642 |
| Jan 21, 2026 | 11.00 | 12.12 | 10.67 | 11.99 | 11.99 | 10.00% | 497,046 |
| Jan 20, 2026 | 9.34 | 11.20 | 9.32 | 10.90 | 10.90 | 16.45% | 690,678 |
| Jan 16, 2026 | 8.68 | 9.70 | 8.68 | 9.36 | 9.36 | 5.88% | 617,359 |
| Jan 15, 2026 | 9.07 | 9.29 | 8.54 | 8.84 | 8.84 | 22.61% | 1,401,114 |
| Jan 14, 2026 | 6.59 | 7.57 | 6.45 | 7.21 | 7.21 | 8.26% | 1,592,797 |
| Jan 13, 2026 | 6.78 | 6.86 | 6.30 | 6.66 | 6.66 | -0.30% | 116,258 |
| Jan 12, 2026 | 5.96 | 6.70 | 5.95 | 6.68 | 6.68 | 12.08% | 158,889 |
| Jan 9, 2026 | 5.82 | 6.02 | 5.81 | 5.96 | 5.96 | 2.05% | 57,988 |
| Jan 8, 2026 | 6.04 | 6.22 | 5.68 | 5.84 | 5.84 | -2.83% | 57,171 |
| Jan 7, 2026 | 5.76 | 6.33 | 5.76 | 6.01 | 6.01 | 4.07% | 134,441 |
| Jan 6, 2026 | 5.64 | 5.88 | 5.61 | 5.78 | 5.78 | 1.14% | 41,876 |
| Jan 5, 2026 | 5.68 | 5.86 | 5.61 | 5.71 | 5.71 | 0.53% | 63,573 |
| Jan 2, 2026 | 5.78 | 5.99 | 5.54 | 5.68 | 5.68 | -1.73% | 67,470 |
| Dec 31, 2025 | 5.90 | 5.97 | 5.73 | 5.78 | 5.78 | -1.53% | 75,402 |
| Dec 30, 2025 | 5.74 | 6.00 | 5.74 | 5.87 | 5.87 | 3.89% | 63,257 |
| Dec 29, 2025 | 5.89 | 6.01 | 5.60 | 5.65 | 5.65 | -5.52% | 81,851 |
| Dec 26, 2025 | 6.00 | 6.05 | 5.95 | 5.98 | 5.98 | -0.66% | 42,186 |
| Dec 24, 2025 | 5.96 | 6.09 | 5.96 | 6.02 | 6.02 | 0.84% | 11,582 |
| Dec 23, 2025 | 6.00 | 6.07 | 5.90 | 5.97 | 5.97 | -1.49% | 29,334 |
| Dec 22, 2025 | 6.15 | 6.36 | 5.94 | 6.06 | 6.06 | 0.50% | 37,568 |
| Dec 19, 2025 | 5.86 | 6.03 | 5.79 | 6.03 | 6.03 | 1.86% | 53,710 |
| Dec 18, 2025 | 5.86 | 5.98 | 5.65 | 5.92 | 5.92 | 2.07% | 37,655 |
| Dec 17, 2025 | 5.93 | 5.93 | 5.73 | 5.80 | 5.80 | -1.02% | 14,852 |
| Dec 16, 2025 | 5.94 | 6.04 | 5.62 | 5.86 | 5.86 | -0.85% | 104,507 |
| Dec 15, 2025 | 6.20 | 6.34 | 5.89 | 5.91 | 5.91 | -2.80% | 65,609 |
| Dec 12, 2025 | 6.24 | 6.36 | 6.01 | 6.08 | 6.08 | -3.49% | 25,501 |
| Dec 11, 2025 | 6.14 | 6.40 | 6.09 | 6.30 | 6.30 | 0.96% | 22,552 |
| Dec 10, 2025 | 6.21 | 6.37 | 6.10 | 6.24 | 6.24 | 0.65% | 62,088 |
| Dec 9, 2025 | 5.98 | 6.28 | 5.96 | 6.20 | 6.20 | 3.85% | 72,528 |
| Dec 8, 2025 | 6.05 | 6.20 | 5.87 | 5.97 | 5.97 | -0.33% | 25,021 |
| Dec 5, 2025 | 6.18 | 6.23 | 5.99 | 5.99 | 5.99 | -2.60% | 31,824 |
| Dec 4, 2025 | 6.00 | 6.24 | 5.95 | 6.15 | 6.15 | 1.82% | 32,996 |
| Dec 3, 2025 | 5.95 | 6.17 | 5.75 | 6.04 | 6.04 | 1.09% | 162,292 |
| Dec 2, 2025 | 6.20 | 6.23 | 5.92 | 5.98 | 5.98 | -0.75% | 35,972 |
| Dec 1, 2025 | 6.22 | 6.33 | 5.86 | 6.02 | 6.02 | -3.22% | 77,450 |
| Nov 28, 2025 | 6.21 | 6.34 | 5.96 | 6.22 | 6.22 | -0.08% | 45,977 |
| Nov 26, 2025 | 6.09 | 6.35 | 5.97 | 6.23 | 6.23 | 1.06% | 46,051 |
| Nov 25, 2025 | 5.94 | 6.44 | 5.87 | 6.16 | 6.16 | 3.53% | 42,779 |