RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
8.18
-0.39 (-4.55%)
At close: Jul 25, 2025, 4:00 PM
7.80
-0.38 (-4.65%)
After-hours: Jul 25, 2025, 5:04 PM EDT
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.49 | 8.54 | 8.01 | 8.18 | 8.18 | -4.55% | 208,661 |
| Jul 24, 2025 | 8.78 | 8.82 | 8.32 | 8.57 | 8.57 | -1.27% | 198,871 |
| Jul 23, 2025 | 8.70 | 9.21 | 8.51 | 8.68 | 8.68 | 2.00% | 516,560 |
| Jul 22, 2025 | 7.55 | 8.66 | 7.11 | 8.51 | 8.51 | 12.72% | 1,087,541 |
| Jul 21, 2025 | 7.10 | 7.73 | 7.07 | 7.55 | 7.55 | 7.40% | 358,138 |
| Jul 18, 2025 | 6.76 | 7.24 | 6.33 | 7.03 | 7.03 | 4.61% | 338,179 |
| Jul 17, 2025 | 6.90 | 7.01 | 6.69 | 6.72 | 6.72 | -2.61% | 78,893 |
| Jul 16, 2025 | 7.34 | 7.34 | 6.81 | 6.90 | 6.90 | -6.76% | 107,771 |
| Jul 15, 2025 | 7.55 | 7.61 | 7.25 | 7.40 | 7.40 | -1.46% | 110,075 |
| Jul 14, 2025 | 7.32 | 7.52 | 7.06 | 7.51 | 7.51 | 4.74% | 211,768 |
| Jul 11, 2025 | 7.00 | 7.22 | 6.91 | 7.17 | 7.17 | 1.85% | 103,207 |
| Jul 10, 2025 | 7.33 | 7.33 | 6.90 | 7.04 | 7.04 | -3.56% | 116,126 |
| Jul 9, 2025 | 7.36 | 7.39 | 7.19 | 7.30 | 7.30 | 0.14% | 243,435 |
| Jul 8, 2025 | 7.27 | 7.36 | 6.94 | 7.29 | 7.29 | 2.10% | 221,532 |
| Jul 7, 2025 | 6.60 | 7.28 | 6.60 | 7.14 | 7.14 | 9.01% | 406,348 |
| Jul 3, 2025 | 6.50 | 6.65 | 6.22 | 6.55 | 6.55 | 0.92% | 91,486 |
| Jul 2, 2025 | 6.68 | 6.76 | 6.21 | 6.49 | 6.49 | -3.57% | 155,832 |
| Jul 1, 2025 | 6.47 | 6.78 | 6.13 | 6.73 | 6.73 | 4.02% | 217,574 |
| Jun 30, 2025 | 5.75 | 6.55 | 5.74 | 6.47 | 6.47 | 14.51% | 444,641 |
| Jun 27, 2025 | 5.65 | 5.71 | 5.55 | 5.65 | 5.65 | 0.53% | 49,393 |
| Jun 26, 2025 | 5.69 | 5.79 | 5.59 | 5.62 | 5.62 | -0.53% | 63,092 |
| Jun 25, 2025 | 5.77 | 5.79 | 5.52 | 5.65 | 5.65 | -0.88% | 84,880 |
| Jun 24, 2025 | 5.61 | 5.83 | 5.43 | 5.70 | 5.70 | 3.26% | 117,229 |
| Jun 23, 2025 | 5.09 | 5.84 | 5.02 | 5.52 | 5.52 | 13.58% | 488,513 |
| Jun 20, 2025 | 5.09 | 5.09 | 4.78 | 4.86 | 4.86 | -2.61% | 51,424 |
| Jun 18, 2025 | 4.72 | 5.05 | 4.55 | 4.99 | 4.99 | 11.63% | 161,084 |
| Jun 17, 2025 | 4.67 | 4.86 | 4.40 | 4.47 | 4.47 | - | 137,386 |
| Jun 16, 2025 | 4.11 | 4.70 | 4.08 | 4.47 | 4.47 | 8.50% | 147,747 |
| Jun 13, 2025 | 4.12 | 4.34 | 4.12 | 4.12 | 4.12 | -2.83% | 12,586 |
| Jun 12, 2025 | 4.08 | 4.32 | 4.08 | 4.24 | 4.24 | 2.91% | 20,452 |
| Jun 11, 2025 | 4.21 | 4.26 | 4.06 | 4.12 | 4.12 | -2.14% | 13,610 |
| Jun 10, 2025 | 4.14 | 4.32 | 4.14 | 4.21 | 4.21 | 1.69% | 16,663 |
| Jun 9, 2025 | 4.05 | 4.20 | 3.98 | 4.14 | 4.14 | 2.48% | 33,302 |
| Jun 6, 2025 | 4.13 | 4.19 | 4.04 | 4.04 | 4.04 | -1.46% | 38,670 |
| Jun 5, 2025 | 4.04 | 4.25 | 4.04 | 4.10 | 4.10 | 1.23% | 101,561 |
| Jun 4, 2025 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | -0.25% | 16,469 |
| Jun 3, 2025 | 4.16 | 4.23 | 4.04 | 4.06 | 4.06 | -3.10% | 23,539 |
| Jun 2, 2025 | 4.19 | 4.42 | 4.15 | 4.19 | 4.19 | - | 13,537 |
| May 30, 2025 | 4.37 | 4.42 | 4.19 | 4.19 | 4.19 | -4.34% | 18,426 |
| May 29, 2025 | 4.44 | 4.44 | 4.29 | 4.38 | 4.38 | 0.46% | 11,567 |
| May 28, 2025 | 4.36 | 4.44 | 4.36 | 4.36 | 4.36 | 1.63% | 30,480 |
| May 27, 2025 | 4.27 | 4.34 | 4.23 | 4.29 | 4.29 | 0.47% | 59,265 |
| May 23, 2025 | 4.26 | 4.32 | 4.22 | 4.27 | 4.27 | -2.29% | 41,915 |
| May 22, 2025 | 4.30 | 4.43 | 4.27 | 4.37 | 4.37 | 1.63% | 31,057 |
| May 21, 2025 | 3.98 | 4.41 | 3.98 | 4.30 | 4.30 | 5.91% | 32,472 |
| May 20, 2025 | 4.09 | 4.09 | 4.00 | 4.06 | 4.06 | 0.74% | 120,453 |
| May 19, 2025 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 23,719 |
| May 16, 2025 | 4.07 | 4.07 | 3.94 | 4.01 | 4.01 | 0.25% | 71,848 |
| May 15, 2025 | 3.97 | 4.05 | 3.89 | 4.00 | 4.00 | 1.01% | 13,772 |
| May 14, 2025 | 4.02 | 4.06 | 3.96 | 3.96 | 3.96 | -1.00% | 14,726 |