RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
8.22
-0.67 (-7.54%)
At close: Oct 10, 2025, 4:00 PM EDT
8.06
-0.16 (-1.95%)
After-hours: Oct 10, 2025, 5:17 PM EDT
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.68 | 8.92 | 8.15 | 8.31 | - | -6.52% | 97,235 |
| Oct 9, 2025 | 8.50 | 8.92 | 8.25 | 8.89 | 8.89 | 5.08% | 250,124 |
| Oct 8, 2025 | 7.99 | 8.54 | 7.91 | 8.46 | 8.46 | 5.75% | 127,173 |
| Oct 7, 2025 | 7.94 | 8.33 | 7.83 | 8.00 | 8.00 | 1.91% | 151,897 |
| Oct 6, 2025 | 7.57 | 8.04 | 7.51 | 7.85 | 7.85 | 3.97% | 152,627 |
| Oct 3, 2025 | 8.12 | 8.28 | 7.55 | 7.55 | 7.55 | -6.79% | 131,728 |
| Oct 2, 2025 | 8.06 | 8.46 | 7.88 | 8.10 | 8.10 | 1.76% | 91,706 |
| Oct 1, 2025 | 8.23 | 8.39 | 7.81 | 7.96 | 7.96 | -3.28% | 144,897 |
| Sep 30, 2025 | 8.58 | 8.77 | 7.77 | 8.23 | 8.23 | -3.63% | 138,848 |
| Sep 29, 2025 | 8.70 | 8.96 | 8.29 | 8.54 | 8.54 | -0.70% | 185,242 |
| Sep 26, 2025 | 8.48 | 8.87 | 8.44 | 8.60 | 8.60 | 2.14% | 157,125 |
| Sep 25, 2025 | 8.50 | 8.60 | 8.05 | 8.42 | 8.42 | -1.98% | 132,571 |
| Sep 24, 2025 | 9.50 | 9.56 | 8.45 | 8.59 | 8.59 | -7.83% | 248,559 |
| Sep 23, 2025 | 8.77 | 9.50 | 8.77 | 9.32 | 9.32 | 7.50% | 440,225 |
| Sep 22, 2025 | 7.66 | 8.67 | 7.66 | 8.67 | 8.67 | 11.87% | 329,813 |
| Sep 19, 2025 | 7.63 | 7.96 | 7.58 | 7.75 | 7.75 | 2.51% | 165,386 |
| Sep 18, 2025 | 7.20 | 7.73 | 7.10 | 7.56 | 7.56 | 6.78% | 148,426 |
| Sep 17, 2025 | 6.93 | 7.33 | 6.82 | 7.08 | 7.08 | -0.28% | 130,549 |
| Sep 16, 2025 | 7.17 | 7.58 | 7.00 | 7.10 | 7.10 | -0.70% | 159,954 |
| Sep 15, 2025 | 7.40 | 7.41 | 6.80 | 7.15 | 7.15 | -3.51% | 352,088 |
| Sep 12, 2025 | 7.88 | 8.01 | 7.01 | 7.41 | 7.41 | -13.13% | 419,407 |
| Sep 11, 2025 | 7.70 | 8.65 | 7.38 | 8.53 | 8.53 | 11.07% | 721,312 |
| Sep 10, 2025 | 7.10 | 7.74 | 7.05 | 7.68 | 7.68 | 9.87% | 109,641 |
| Sep 9, 2025 | 7.18 | 7.34 | 6.84 | 6.99 | 6.99 | -4.51% | 60,941 |
| Sep 8, 2025 | 7.10 | 7.44 | 6.90 | 7.32 | 7.32 | 4.20% | 63,398 |
| Sep 5, 2025 | 7.12 | 7.32 | 6.76 | 7.03 | 7.03 | -1.26% | 79,432 |
| Sep 4, 2025 | 6.42 | 7.25 | 6.21 | 7.12 | 7.12 | 10.57% | 150,510 |
| Sep 3, 2025 | 6.16 | 6.47 | 6.11 | 6.44 | 6.44 | 1.34% | 145,971 |
| Sep 2, 2025 | 6.81 | 7.13 | 6.11 | 6.35 | 6.35 | -9.48% | 298,555 |
| Aug 29, 2025 | 7.20 | 7.20 | 6.94 | 7.02 | 7.02 | -3.11% | 29,475 |
| Aug 28, 2025 | 7.37 | 7.47 | 7.05 | 7.24 | 7.24 | -1.56% | 73,548 |
| Aug 27, 2025 | 6.76 | 7.38 | 6.71 | 7.36 | 7.36 | 7.69% | 135,719 |
| Aug 26, 2025 | 6.81 | 6.89 | 6.69 | 6.83 | 6.83 | 0.29% | 100,491 |
| Aug 25, 2025 | 6.88 | 7.03 | 6.65 | 6.81 | 6.81 | -1.73% | 75,774 |
| Aug 22, 2025 | 6.74 | 7.06 | 6.55 | 6.93 | 6.93 | 3.43% | 81,669 |
| Aug 21, 2025 | 6.39 | 6.76 | 6.29 | 6.70 | 6.70 | 4.36% | 89,514 |
| Aug 20, 2025 | 6.83 | 6.87 | 6.24 | 6.42 | 6.42 | -6.41% | 151,626 |
| Aug 19, 2025 | 7.33 | 7.43 | 6.70 | 6.86 | 6.86 | -6.54% | 154,215 |
| Aug 18, 2025 | 6.88 | 7.46 | 6.60 | 7.34 | 7.34 | 4.86% | 254,075 |
| Aug 15, 2025 | 7.13 | 7.16 | 6.93 | 7.00 | 7.00 | -2.23% | 41,631 |
| Aug 14, 2025 | 7.17 | 7.27 | 6.93 | 7.16 | 7.16 | -0.97% | 106,989 |
| Aug 13, 2025 | 7.12 | 7.41 | 7.10 | 7.23 | 7.23 | - | 53,486 |
| Aug 12, 2025 | 7.10 | 7.34 | 6.87 | 7.23 | 7.23 | 2.12% | 113,863 |
| Aug 11, 2025 | 7.15 | 7.15 | 6.85 | 7.08 | 7.08 | -0.91% | 155,205 |
| Aug 8, 2025 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | -0.63% | 95,732 |
| Aug 7, 2025 | 7.30 | 7.59 | 7.13 | 7.19 | 7.19 | -0.55% | 56,375 |
| Aug 6, 2025 | 7.31 | 7.37 | 7.10 | 7.23 | 7.23 | -0.96% | 112,257 |
| Aug 5, 2025 | 6.88 | 7.37 | 6.88 | 7.30 | 7.30 | 6.10% | 206,255 |
| Aug 4, 2025 | 7.86 | 7.86 | 6.68 | 6.88 | 6.88 | -12.91% | 385,372 |
| Aug 1, 2025 | 8.12 | 8.26 | 7.77 | 7.90 | 7.90 | -4.13% | 143,614 |