RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.15	13.48	11.62	11.69	11.69	-10.97%	425,923
Mar 17, 2026	11.20	13.54	10.50	13.13	13.13	12.32%	1,375,830
Mar 16, 2026	10.41	12.18	10.26	11.69	11.69	14.50%	892,832
Mar 13, 2026	10.57	11.08	10.03	10.21	10.21	-1.83%	101,585
Mar 12, 2026	10.85	11.09	10.30	10.40	10.40	-5.45%	127,139
Mar 11, 2026	11.45	11.45	10.63	11.00	11.00	-3.00%	126,735
Mar 10, 2026	10.58	11.91	10.58	11.34	11.34	8.21%	142,254
Mar 9, 2026	10.11	10.58	9.75	10.48	10.48	0.38%	172,614
Mar 6, 2026	11.50	11.93	10.35	10.44	10.44	-12.49%	243,245
Mar 5, 2026	12.36	12.62	11.45	11.93	11.93	-5.69%	161,949
Mar 4, 2026	12.23	13.09	12.01	12.65	12.65	4.63%	237,999
Mar 3, 2026	12.62	12.92	11.87	12.09	12.09	-6.64%	232,028
Mar 2, 2026	11.31	13.05	11.03	12.95	12.95	14.10%	669,567
Feb 27, 2026	11.30	11.35	10.61	11.35	11.35	1.11%	159,160
Feb 26, 2026	10.55	11.50	10.10	11.23	11.23	11.14%	331,775
Feb 25, 2026	10.15	10.21	9.35	10.10	10.10	0.80%	165,375
Feb 24, 2026	9.28	10.13	9.28	10.02	10.02	6.94%	84,489
Feb 23, 2026	9.28	9.56	8.80	9.37	9.37	0.86%	153,182
Feb 20, 2026	9.68	9.76	8.77	9.29	9.29	-5.49%	159,798
Feb 19, 2026	10.52	10.57	9.32	9.83	9.83	-10.96%	237,556
Feb 18, 2026	11.10	11.55	10.76	11.04	11.04	-0.81%	130,043
Feb 17, 2026	10.95	11.40	10.75	11.13	11.13	2.20%	89,506
Feb 13, 2026	11.15	11.50	10.84	10.89	10.89	-1.18%	70,484
Feb 12, 2026	11.40	11.71	11.01	11.02	11.02	-4.34%	92,011
Feb 11, 2026	11.66	11.74	10.93	11.52	11.52	-1.03%	104,231
Feb 10, 2026	11.33	11.79	11.27	11.64	11.64	2.56%	106,976
Feb 9, 2026	11.28	11.90	10.69	11.35	11.35	-0.53%	222,254
Feb 6, 2026	10.03	11.46	9.95	11.41	11.41	18.12%	249,686
Feb 5, 2026	10.02	10.19	9.38	9.66	9.66	-5.76%	88,315
Feb 4, 2026	10.58	10.58	9.85	10.25	10.25	-1.06%	132,880
Feb 3, 2026	11.03	11.03	9.97	10.36	10.36	-5.73%	144,922
Feb 2, 2026	9.76	11.17	9.74	10.99	10.99	12.60%	269,097
Jan 30, 2026	10.38	10.59	9.70	9.76	9.76	-7.66%	104,525
Jan 29, 2026	10.19	10.67	10.10	10.57	10.57	4.34%	117,388
Jan 28, 2026	10.80	10.86	10.10	10.13	10.13	-6.72%	112,193
Jan 27, 2026	10.71	10.95	9.86	10.86	10.86	1.12%	279,596
Jan 26, 2026	10.98	11.24	10.64	10.74	10.74	-1.74%	163,302
Jan 23, 2026	11.18	11.22	10.61	10.93	10.93	-2.76%	172,708
Jan 22, 2026	12.24	12.24	10.45	11.24	11.24	-6.26%	498,856
Jan 21, 2026	11.00	12.12	10.67	11.99	11.99	10.00%	501,557
Jan 20, 2026	9.34	11.20	9.32	10.90	10.90	16.45%	691,487
Jan 16, 2026	8.68	9.70	8.68	9.36	9.36	5.88%	617,807
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