RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	21.04	21.30	19.58	19.85	19.85	-6.41%	267,300
Jun 30, 2026	21.29	21.92	20.50	21.21	21.21	-0.52%	281,105
Jun 29, 2026	21.43	22.05	20.42	21.32	21.32	-0.51%	259,397
Jun 26, 2026	20.73	21.95	20.38	21.43	21.43	2.29%	1,302,293
Jun 25, 2026	20.03	21.03	19.24	20.95	20.95	8.32%	236,654
Jun 24, 2026	21.50	21.51	19.22	19.34	19.34	-8.43%	312,579
Jun 23, 2026	20.30	22.30	19.65	21.12	21.12	-1.77%	646,461
Jun 22, 2026	17.89	21.88	17.51	21.50	21.50	20.72%	1,007,920
Jun 18, 2026	17.10	17.81	16.60	17.81	17.81	5.63%	275,641
Jun 17, 2026	16.45	17.76	16.07	16.86	16.86	2.55%	348,878
Jun 16, 2026	17.75	17.77	14.22	16.44	16.44	-9.27%	1,025,991
Jun 15, 2026	19.50	20.00	18.02	18.12	18.12	-3.36%	602,617
Jun 12, 2026	19.25	19.62	18.02	18.75	18.75	0.97%	204,018
Jun 11, 2026	16.93	18.71	16.50	18.57	18.57	11.20%	207,253
Jun 10, 2026	16.35	18.08	16.31	16.70	16.70	3.66%	251,934
Jun 9, 2026	17.46	17.99	15.34	16.11	16.11	-3.36%	201,509
Jun 8, 2026	17.46	17.53	16.52	16.67	16.67	3.93%	136,463
Jun 5, 2026	17.95	17.95	15.85	16.04	16.04	-12.83%	211,833
Jun 4, 2026	17.97	18.75	17.51	18.40	18.40	0.82%	181,469
Jun 3, 2026	18.53	19.02	17.79	18.25	18.25	-2.82%	204,191
Jun 2, 2026	17.74	18.80	17.20	18.78	18.78	6.77%	225,550
Jun 1, 2026	17.18	17.77	16.26	17.59	17.59	-0.57%	333,735
May 29, 2026	18.66	18.66	17.29	17.69	17.69	-4.48%	166,251
May 28, 2026	19.26	19.50	18.36	18.52	18.52	-4.44%	198,863
May 27, 2026	19.28	19.73	18.68	19.38	19.38	1.60%	203,922
May 26, 2026	18.97	19.77	18.81	19.08	19.08	3.00%	339,592
May 22, 2026	18.24	18.56	18.01	18.52	18.52	3.70%	189,006
May 21, 2026	17.26	17.93	16.85	17.86	17.86	1.68%	156,452
May 20, 2026	16.81	17.92	16.55	17.57	17.57	7.37%	225,731
May 19, 2026	16.60	16.78	15.32	16.36	16.36	-3.82%	264,267
May 18, 2026	18.01	18.30	16.65	17.01	17.01	-4.49%	287,195
May 15, 2026	17.20	18.28	16.80	17.81	17.81	-2.14%	213,050
May 14, 2026	18.99	19.00	17.20	18.20	18.20	0.75%	401,134
May 13, 2026	16.36	18.55	16.01	18.07	18.07	8.83%	480,875
May 12, 2026	17.40	17.40	15.70	16.60	16.60	-2.06%	332,598
May 11, 2026	15.85	17.18	15.58	16.95	16.95	10.93%	526,572
May 8, 2026	15.28	15.80	15.01	15.28	15.28	2.48%	183,538
May 7, 2026	15.11	15.45	14.57	14.91	14.91	-0.53%	97,916
May 6, 2026	14.53	15.23	14.41	14.99	14.99	4.02%	109,197
May 5, 2026	14.28	14.83	13.97	14.41	14.41	3.37%	100,641
May 4, 2026	14.64	14.81	13.93	13.94	13.94	-5.43%	167,202
May 1, 2026	14.72	15.25	14.11	14.74	14.74	1.45%	199,274
Apr 30, 2026	14.00	14.59	13.42	14.53	14.53	9.83%	128,046
Apr 29, 2026	13.66	14.22	13.10	13.23	13.23	-5.57%	137,092
Apr 28, 2026	13.93	14.37	13.38	14.01	14.01	-1.20%	121,819
Apr 27, 2026	15.21	15.21	14.15	14.18	14.18	-3.99%	129,181
Apr 24, 2026	14.65	15.33	14.35	14.77	14.77	2.57%	110,498
Apr 23, 2026	14.92	15.27	14.28	14.40	14.40	-4.38%	160,271
Apr 22, 2026	14.47	15.42	14.36	15.06	15.06	5.68%	314,882
Apr 21, 2026	14.14	14.34	13.40	14.25	14.25	1.97%	295,895