RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
5.99
-0.16 (-2.60%)
At close: Dec 5, 2025, 4:00 PM EST
6.00
+0.01 (0.17%)
After-hours: Dec 5, 2025, 4:04 PM EST
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.18 | 6.23 | 5.99 | 5.99 | 5.99 | -2.60% | 31,824 |
| Dec 4, 2025 | 6.00 | 6.24 | 5.95 | 6.15 | 6.15 | 1.82% | 32,996 |
| Dec 3, 2025 | 5.95 | 6.17 | 5.75 | 6.04 | 6.04 | 1.09% | 162,292 |
| Dec 2, 2025 | 6.20 | 6.23 | 5.92 | 5.98 | 5.98 | -0.75% | 35,912 |
| Dec 1, 2025 | 6.22 | 6.33 | 5.86 | 6.02 | 6.02 | -3.22% | 77,450 |
| Nov 28, 2025 | 6.21 | 6.34 | 5.96 | 6.22 | 6.22 | -0.08% | 42,176 |
| Nov 26, 2025 | 6.09 | 6.35 | 5.97 | 6.23 | 6.23 | 1.06% | 46,051 |
| Nov 25, 2025 | 5.94 | 6.44 | 5.87 | 6.16 | 6.16 | 3.53% | 42,758 |
| Nov 24, 2025 | 5.95 | 6.12 | 5.81 | 5.95 | 5.95 | 1.54% | 51,169 |
| Nov 21, 2025 | 5.74 | 6.05 | 5.72 | 5.86 | 5.86 | 0.17% | 51,208 |
| Nov 20, 2025 | 6.25 | 6.46 | 5.74 | 5.85 | 5.85 | -3.94% | 66,591 |
| Nov 19, 2025 | 6.30 | 6.42 | 6.06 | 6.09 | 6.09 | -3.64% | 43,286 |
| Nov 18, 2025 | 6.22 | 6.49 | 6.15 | 6.32 | 6.32 | 0.32% | 74,566 |
| Nov 17, 2025 | 6.38 | 6.64 | 6.15 | 6.30 | 6.30 | -1.41% | 76,575 |
| Nov 14, 2025 | 6.52 | 6.73 | 6.38 | 6.39 | 6.39 | -3.33% | 28,587 |
| Nov 13, 2025 | 6.60 | 6.78 | 6.35 | 6.61 | 6.61 | -0.15% | 96,217 |
| Nov 12, 2025 | 7.04 | 7.10 | 6.56 | 6.62 | 6.62 | -6.50% | 123,200 |
| Nov 11, 2025 | 6.84 | 7.17 | 6.81 | 7.08 | 7.08 | 0.35% | 50,404 |
| Nov 10, 2025 | 7.25 | 7.34 | 7.00 | 7.06 | 7.06 | -0.84% | 81,789 |
| Nov 7, 2025 | 7.19 | 7.29 | 6.26 | 7.12 | 7.12 | -1.86% | 127,243 |
| Nov 6, 2025 | 7.52 | 7.59 | 6.92 | 7.25 | 7.25 | -3.59% | 106,368 |
| Nov 5, 2025 | 7.56 | 7.69 | 7.25 | 7.52 | 7.52 | -0.92% | 99,433 |
| Nov 4, 2025 | 7.54 | 7.75 | 7.38 | 7.59 | 7.59 | -2.06% | 115,387 |
| Nov 3, 2025 | 7.82 | 7.96 | 7.50 | 7.75 | 7.75 | -0.90% | 69,688 |
| Oct 31, 2025 | 7.70 | 7.94 | 7.50 | 7.82 | 7.82 | 1.56% | 52,185 |
| Oct 30, 2025 | 7.76 | 8.09 | 7.55 | 7.70 | 7.70 | -0.77% | 55,875 |
| Oct 29, 2025 | 7.84 | 8.15 | 7.72 | 7.76 | 7.76 | -1.02% | 69,975 |
| Oct 28, 2025 | 7.80 | 8.06 | 7.70 | 7.84 | 7.84 | -1.26% | 90,262 |
| Oct 27, 2025 | 7.97 | 8.21 | 7.90 | 7.94 | 7.94 | -0.38% | 77,071 |
| Oct 24, 2025 | 8.02 | 8.14 | 7.70 | 7.97 | 7.97 | 1.01% | 97,527 |
| Oct 23, 2025 | 7.58 | 7.95 | 7.25 | 7.89 | 7.89 | 4.09% | 36,048 |
| Oct 22, 2025 | 7.90 | 8.08 | 7.39 | 7.58 | 7.58 | -5.37% | 77,249 |
| Oct 21, 2025 | 8.19 | 8.23 | 7.80 | 8.01 | 8.01 | -2.08% | 50,871 |
| Oct 20, 2025 | 7.89 | 8.35 | 7.80 | 8.18 | 8.18 | 5.82% | 95,594 |
| Oct 17, 2025 | 8.12 | 8.31 | 7.72 | 7.73 | 7.73 | -5.62% | 100,708 |
| Oct 16, 2025 | 8.83 | 8.86 | 8.02 | 8.19 | 8.19 | -5.86% | 86,887 |
| Oct 15, 2025 | 8.58 | 8.98 | 8.54 | 8.70 | 8.70 | 2.47% | 126,119 |
| Oct 14, 2025 | 8.33 | 8.76 | 8.21 | 8.49 | 8.49 | 0.71% | 84,439 |
| Oct 13, 2025 | 8.26 | 8.55 | 8.20 | 8.43 | 8.43 | 2.55% | 75,680 |
| Oct 10, 2025 | 8.68 | 8.92 | 8.13 | 8.22 | 8.22 | -7.54% | 149,577 |
| 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 |