RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
3.660
-0.030 (-0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | -0.81% | 9,288 |
| Dec 19, 2024 | 3.68 | 3.99 | 3.62 | 3.69 | 3.69 | 0.54% | 6,528 |
| Dec 18, 2024 | 3.76 | 3.89 | 3.67 | 3.67 | 3.67 | -2.13% | 19,707 |
| Dec 17, 2024 | 3.88 | 4.00 | 3.75 | 3.75 | 3.75 | -4.09% | 14,997 |
| Dec 16, 2024 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -3.46% | 12,348 |
| Dec 13, 2024 | 4.23 | 4.23 | 3.95 | 4.05 | 4.05 | -4.26% | 16,107 |
| Dec 12, 2024 | 4.23 | 4.33 | 4.16 | 4.23 | 4.23 | 1.44% | 4,144 |
| Dec 11, 2024 | 4.29 | 4.39 | 4.16 | 4.17 | 4.17 | -0.24% | 11,577 |
| Dec 10, 2024 | 4.18 | 4.29 | 4.18 | 4.18 | 4.18 | -1.65% | 3,191 |
| Dec 9, 2024 | 4.23 | 4.35 | 4.23 | 4.25 | 4.25 | -0.93% | 6,036 |
| Dec 6, 2024 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 2.39% | 9,677 |
| Dec 5, 2024 | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | 0.24% | 8,753 |
| Dec 4, 2024 | 4.09 | 4.38 | 4.09 | 4.18 | 4.18 | 0.72% | 7,034 |
| Dec 3, 2024 | 4.26 | 4.27 | 4.07 | 4.15 | 4.15 | -3.26% | 12,053 |
| Dec 2, 2024 | 4.22 | 4.34 | 4.19 | 4.29 | 4.29 | 1.18% | 15,465 |
| Nov 29, 2024 | 4.15 | 4.25 | 4.10 | 4.24 | 4.24 | 3.16% | 5,734 |
| Nov 27, 2024 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | -1.20% | 3,302 |
| Nov 26, 2024 | 4.05 | 4.16 | 4.05 | 4.16 | 4.16 | 2.97% | 2,833 |
| Nov 25, 2024 | 4.11 | 4.25 | 4.02 | 4.04 | 4.04 | -0.74% | 25,190 |
| Nov 22, 2024 | 4.07 | 4.14 | 4.03 | 4.07 | 4.07 | -1.69% | 2,695 |
| Nov 21, 2024 | 3.95 | 4.17 | 3.95 | 4.14 | 4.14 | 1.72% | 15,814 |
| Nov 20, 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 2.78% | 2,479 |
| Nov 19, 2024 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 1,797 |
| Nov 18, 2024 | 3.96 | 4.09 | 3.95 | 3.96 | 3.96 | -1.25% | 5,725 |
| Nov 15, 2024 | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | -1.23% | 2,169 |
| Nov 14, 2024 | 3.92 | 4.07 | 3.92 | 4.06 | 4.06 | 3.05% | 6,143 |
| Nov 13, 2024 | 4.02 | 4.09 | 3.94 | 3.94 | 3.94 | -1.99% | 8,494 |
| Nov 12, 2024 | 4.03 | 4.15 | 4.02 | 4.02 | 4.02 | - | 8,731 |
| Nov 11, 2024 | 4.05 | 4.17 | 4.02 | 4.02 | 4.02 | -1.95% | 25,909 |
| Nov 8, 2024 | 4.08 | 4.16 | 4.07 | 4.10 | 4.10 | 0.24% | 5,715 |
| Nov 7, 2024 | 4.09 | 4.13 | 4.04 | 4.09 | 4.09 | -1.56% | 3,695 |
| Nov 6, 2024 | 4.13 | 4.17 | 4.00 | 4.16 | 4.16 | 0.36% | 5,537 |
| Nov 5, 2024 | 4.08 | 4.15 | 4.06 | 4.14 | 4.14 | 3.24% | 4,682 |
| Nov 4, 2024 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | -0.72% | 5,211 |
| Nov 1, 2024 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | -2.44% | 3,541 |
| Oct 31, 2024 | 4.25 | 4.25 | 4.09 | 4.14 | 4.14 | 0.49% | 2,427 |
| Oct 30, 2024 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | -1.44% | 7,409 |
| Oct 29, 2024 | 4.19 | 4.24 | 4.18 | 4.18 | 4.18 | -1.65% | 3,506 |
| Oct 28, 2024 | 4.24 | 4.25 | 4.16 | 4.25 | 4.25 | 1.19% | 4,741 |
| Oct 25, 2024 | 4.08 | 4.23 | 4.08 | 4.20 | 4.20 | -1.18% | 5,137 |
| Oct 24, 2024 | 4.14 | 4.25 | 4.12 | 4.25 | 4.25 | 3.16% | 48,424 |
| Oct 23, 2024 | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | 1.30% | 9,864 |
| Oct 22, 2024 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | 0.92% | 5,657 |
| Oct 21, 2024 | 4.13 | 4.14 | 4.02 | 4.03 | 4.03 | -2.18% | 22,543 |
| Oct 18, 2024 | 4.07 | 4.13 | 4.07 | 4.12 | 4.12 | -0.24% | 4,234 |
| Oct 17, 2024 | 4.14 | 4.14 | 4.01 | 4.13 | 4.13 | -0.24% | 6,377 |
| Oct 16, 2024 | 4.07 | 4.14 | 4.00 | 4.14 | 4.14 | 2.73% | 23,540 |
| Oct 15, 2024 | 3.97 | 4.09 | 3.96 | 4.03 | 4.03 | 4.68% | 33,051 |
| Oct 14, 2024 | 3.95 | 4.02 | 3.85 | 3.85 | 3.85 | -2.28% | 12,223 |
| Oct 11, 2024 | 3.99 | 4.04 | 3.80 | 3.94 | 3.94 | -1.99% | 15,486 |
| Oct 10, 2024 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | -0.74% | 2,388 |
| Oct 9, 2024 | 4.10 | 4.21 | 3.99 | 4.05 | 4.05 | -2.17% | 10,915 |
| Oct 8, 2024 | 4.10 | 4.20 | 4.10 | 4.14 | 4.14 | -0.96% | 16,645 |
| Oct 7, 2024 | 4.05 | 4.20 | 4.05 | 4.18 | 4.18 | 1.95% | 55,311 |
| Oct 4, 2024 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 1.23% | 14,380 |
| Oct 3, 2024 | 4.08 | 4.08 | 3.95 | 4.05 | 4.05 | 1.25% | 6,946 |
| Oct 2, 2024 | 3.95 | 4.09 | 3.91 | 4.00 | 4.00 | 1.78% | 14,506 |
| Oct 1, 2024 | 4.00 | 4.10 | 3.90 | 3.93 | 3.93 | -3.68% | 32,393 |
| Sep 30, 2024 | 3.75 | 4.08 | 3.75 | 4.08 | 4.08 | 9.09% | 20,030 |
| Sep 27, 2024 | 3.70 | 3.74 | 3.65 | 3.74 | 3.74 | 1.08% | 4,124 |
| Sep 26, 2024 | 3.68 | 3.75 | 3.55 | 3.70 | 3.70 | 2.21% | 18,768 |
| Sep 25, 2024 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | 1.69% | 10,288 |
| Sep 24, 2024 | 3.52 | 3.68 | 3.50 | 3.56 | 3.56 | -3.78% | 18,071 |
| Sep 23, 2024 | 3.78 | 3.79 | 3.54 | 3.70 | 3.70 | -0.27% | 2,059 |
| Sep 20, 2024 | 3.62 | 3.78 | 3.53 | 3.71 | 3.71 | -0.80% | 25,604 |
| Sep 19, 2024 | 3.72 | 3.74 | 3.51 | 3.74 | 3.74 | 0.94% | 9,681 |
| Sep 18, 2024 | 3.53 | 3.86 | 3.53 | 3.71 | 3.71 | -2.50% | 11,539 |
| Sep 17, 2024 | 3.76 | 3.95 | 3.65 | 3.80 | 3.80 | -11.63% | 70,022 |
| Sep 16, 2024 | 3.98 | 4.50 | 3.98 | 4.30 | 4.30 | 8.86% | 178,575 |
| Sep 13, 2024 | 3.73 | 3.95 | 3.62 | 3.95 | 3.95 | 6.76% | 24,930 |
| Sep 12, 2024 | 3.83 | 3.83 | 3.63 | 3.70 | 3.70 | -0.67% | 5,164 |
| Sep 11, 2024 | 3.63 | 3.75 | 3.61 | 3.73 | 3.73 | 2.90% | 10,280 |
| Sep 10, 2024 | 3.77 | 3.77 | 3.61 | 3.62 | 3.62 | -1.63% | 4,854 |
| Sep 9, 2024 | 3.69 | 3.84 | 3.68 | 3.68 | 3.68 | -3.66% | 13,079 |
| Sep 6, 2024 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 2.96% | 7,733 |
| Sep 5, 2024 | 3.75 | 3.85 | 3.70 | 3.71 | 3.71 | -2.83% | 2,057 |
| Sep 4, 2024 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | -0.31% | 3,591 |
| Sep 3, 2024 | 3.82 | 3.83 | 3.68 | 3.83 | 3.83 | 1.59% | 7,947 |
| Aug 30, 2024 | 3.70 | 3.77 | 3.68 | 3.77 | 3.77 | 2.20% | 7,587 |
| Aug 29, 2024 | 3.76 | 3.76 | 3.68 | 3.69 | 3.69 | -1.89% | 7,393 |
| Aug 28, 2024 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | 0.27% | 1,767 |
| Aug 27, 2024 | 3.73 | 3.82 | 3.73 | 3.75 | 3.75 | -3.35% | 1,156 |
| Aug 26, 2024 | 3.76 | 3.89 | 3.71 | 3.88 | 3.88 | 0.26% | 7,959 |
| Aug 23, 2024 | 3.68 | 3.97 | 3.68 | 3.87 | 3.87 | 3.75% | 3,340 |
| Aug 22, 2024 | 3.74 | 3.74 | 3.60 | 3.73 | 3.73 | 2.47% | 4,802 |
| Aug 21, 2024 | 3.36 | 3.68 | 3.36 | 3.64 | 3.64 | 1.96% | 1,540 |
| Aug 20, 2024 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 1.13% | 4,377 |
| Aug 19, 2024 | 3.35 | 3.53 | 3.35 | 3.53 | 3.53 | 1.15% | 10,827 |
| Aug 16, 2024 | 3.45 | 3.49 | 3.40 | 3.49 | 3.49 | 1.45% | 12,688 |
| Aug 15, 2024 | 3.40 | 3.46 | 3.31 | 3.44 | 3.44 | 3.93% | 8,266 |
| Aug 14, 2024 | 3.35 | 3.41 | 3.27 | 3.31 | 3.31 | -1.19% | 11,385 |
| Aug 13, 2024 | 3.37 | 3.43 | 3.30 | 3.35 | 3.35 | -1.76% | 27,896 |
| Aug 12, 2024 | 3.46 | 3.47 | 3.36 | 3.41 | 3.41 | -2.85% | 4,208 |
| Aug 9, 2024 | 3.51 | 3.55 | 3.35 | 3.51 | 3.51 | -3.57% | 9,035 |
| Aug 8, 2024 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.67% | 12,917 |
| Aug 7, 2024 | 3.63 | 3.74 | 3.53 | 3.74 | 3.74 | 5.65% | 14,157 |
| Aug 6, 2024 | 3.52 | 3.74 | 3.39 | 3.54 | 3.54 | - | 52,496 |
| Aug 5, 2024 | 3.79 | 3.90 | 3.30 | 3.54 | 3.54 | -6.60% | 35,188 |
| Aug 2, 2024 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -3.81% | 9,765 |
| Aug 1, 2024 | 4.16 | 4.16 | 3.79 | 3.94 | 3.94 | -5.52% | 7,260 |