RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
4.050
+0.120 (3.05%)
May 13, 2025, 12:52 PM - Market open
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.98 | 4.05 | 3.91 | 4.03 | - | 2.42% | 12,965 |
| May 12, 2025 | 3.91 | 4.06 | 3.91 | 3.93 | 3.93 | 0.77% | 26,631 |
| May 9, 2025 | 4.00 | 4.05 | 3.82 | 3.90 | 3.90 | -1.76% | 4,941 |
| May 8, 2025 | 4.03 | 4.06 | 3.86 | 3.97 | 3.97 | - | 13,009 |
| May 7, 2025 | 3.90 | 4.08 | 3.89 | 3.97 | 3.97 | - | 16,529 |
| May 6, 2025 | 3.93 | 4.09 | 3.89 | 3.97 | 3.97 | -1.73% | 14,264 |
| May 5, 2025 | 4.11 | 4.11 | 3.96 | 4.04 | 4.04 | 3.32% | 26,776 |
| May 2, 2025 | 4.02 | 4.02 | 3.80 | 3.91 | 3.91 | -1.51% | 24,911 |
| May 1, 2025 | 3.80 | 4.00 | 3.77 | 3.97 | 3.97 | 3.66% | 6,383 |
| Apr 30, 2025 | 3.81 | 3.88 | 3.76 | 3.83 | 3.83 | 0.52% | 16,166 |
| Apr 29, 2025 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | -3.18% | 23,805 |
| Apr 28, 2025 | 3.85 | 4.00 | 3.83 | 3.94 | 3.94 | 0.90% | 32,259 |
| Apr 25, 2025 | 3.82 | 4.00 | 3.80 | 3.90 | 3.90 | -0.76% | 49,376 |
| Apr 24, 2025 | 3.81 | 3.95 | 3.75 | 3.93 | 3.93 | -0.51% | 22,277 |
| Apr 23, 2025 | 3.85 | 4.02 | 3.85 | 3.95 | 3.95 | 2.60% | 20,678 |
| Apr 22, 2025 | 3.82 | 3.99 | 3.75 | 3.85 | 3.85 | 2.39% | 11,850 |
| Apr 21, 2025 | 3.95 | 3.96 | 3.76 | 3.76 | 3.76 | -1.57% | 15,578 |
| Apr 17, 2025 | 3.75 | 4.10 | 3.75 | 3.82 | 3.82 | -0.52% | 9,908 |
| Apr 16, 2025 | 3.91 | 4.07 | 3.84 | 3.84 | 3.84 | 0.79% | 7,012 |
| Apr 15, 2025 | 3.95 | 3.95 | 3.76 | 3.81 | 3.81 | -3.79% | 22,391 |
| Apr 14, 2025 | 4.03 | 4.17 | 3.95 | 3.96 | 3.96 | -0.75% | 13,926 |
| Apr 11, 2025 | 4.07 | 4.16 | 3.90 | 3.99 | 3.99 | -0.25% | 25,541 |
| Apr 10, 2025 | 3.81 | 4.13 | 3.72 | 4.00 | 4.00 | 5.26% | 29,217 |
| Apr 9, 2025 | 3.53 | 3.81 | 3.45 | 3.80 | 3.80 | 5.70% | 36,024 |
| Apr 8, 2025 | 3.82 | 3.91 | 3.39 | 3.60 | 3.60 | -7.35% | 66,497 |
| Apr 7, 2025 | 3.92 | 4.00 | 3.74 | 3.88 | 3.88 | -6.73% | 24,320 |
| Apr 4, 2025 | 4.63 | 4.63 | 4.16 | 4.16 | 4.16 | -10.54% | 42,807 |
| Apr 3, 2025 | 4.64 | 4.75 | 4.55 | 4.65 | 4.65 | -1.06% | 24,123 |
| Apr 2, 2025 | 4.74 | 4.86 | 4.65 | 4.70 | 4.70 | -0.84% | 11,170 |
| Apr 1, 2025 | 4.64 | 4.90 | 4.64 | 4.74 | 4.74 | 1.07% | 23,822 |
| Mar 31, 2025 | 4.53 | 4.82 | 4.53 | 4.69 | 4.69 | 3.30% | 27,782 |
| 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 |