RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
7.10
-0.05 (-0.70%)
At close: Sep 16, 2025, 4:00 PM EDT
7.10
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.17 | 7.58 | 7.06 | 7.05 | - | -1.40% | 127,736 |
| 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 |
| Jul 31, 2025 | 8.22 | 8.42 | 8.07 | 8.24 | 8.24 | 1.35% | 55,353 |
| Jul 30, 2025 | 7.79 | 8.30 | 7.75 | 8.13 | 8.13 | 5.45% | 142,021 |
| Jul 29, 2025 | 8.45 | 8.45 | 7.66 | 7.71 | 7.71 | -9.08% | 257,935 |
| Jul 28, 2025 | 8.17 | 8.55 | 8.05 | 8.48 | 8.48 | 3.67% | 223,362 |
| Jul 25, 2025 | 8.49 | 8.54 | 8.01 | 8.18 | 8.18 | -4.55% | 213,324 |
| 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 |