RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
6.55
-0.93 (-12.43%)
At close: Nov 5, 2026, 4:00 PM EST
6.40
-0.15 (-2.29%)
After-hours: Nov 5, 2026, 7:40 PM EST
RF Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.28 | 7.28 | 6.43 | 6.55 | 6.55 | -12.43% | 211,372 |
| Nov 4, 2026 | 7.75 | 7.82 | 7.40 | 7.48 | 7.48 | -2.60% | 97,473 |
| Nov 3, 2026 | 7.81 | 8.11 | 7.63 | 7.68 | 7.68 | -0.32% | 82,717 |
| Nov 2, 2026 | 7.80 | 8.21 | 7.63 | 7.71 | 7.71 | 0.20% | 146,284 |
| Oct 30, 2026 | 7.50 | 7.80 | 7.40 | 7.69 | 7.69 | -3.27% | 130,420 |
| Oct 29, 2026 | 7.57 | 8.00 | 7.57 | 7.95 | 7.95 | 3.52% | 141,752 |
| Oct 28, 2026 | 7.37 | 7.74 | 7.22 | 7.68 | 7.68 | 4.35% | 263,896 |
| Oct 27, 2026 | 7.17 | 7.53 | 7.04 | 7.36 | 7.36 | 2.79% | 258,475 |
| Oct 26, 2026 | 6.99 | 7.19 | 6.75 | 7.16 | 7.16 | 3.77% | 167,486 |
| Oct 23, 2026 | 6.77 | 7.04 | 6.61 | 6.90 | 6.90 | 2.53% | 222,409 |
| Oct 22, 2026 | 7.03 | 7.21 | 6.68 | 6.73 | 6.73 | -8.06% | 378,565 |
| Oct 21, 2026 | 7.30 | 7.39 | 7.18 | 7.32 | 7.32 | 2.23% | 119,504 |
| Oct 20, 2026 | 6.96 | 7.32 | 6.95 | 7.16 | 7.16 | 1.27% | 104,287 |
| Oct 19, 2026 | 7.23 | 7.25 | 6.95 | 7.07 | 7.07 | 0.57% | 170,461 |
| Oct 16, 2026 | 7.25 | 7.25 | 6.91 | 7.03 | 7.03 | -3.96% | 188,883 |
| Oct 15, 2026 | 7.22 | 7.34 | 6.96 | 7.32 | 7.32 | -0.27% | 179,327 |
| Oct 14, 2026 | 7.83 | 7.83 | 7.20 | 7.34 | 7.34 | -7.67% | 204,748 |
| Oct 13, 2026 | 7.92 | 7.99 | 7.74 | 7.95 | 7.95 | -0.75% | 153,105 |
| Oct 12, 2026 | 8.20 | 8.25 | 7.99 | 8.01 | 8.01 | -3.61% | 89,477 |
| Oct 9, 2026 | 8.51 | 8.51 | 8.23 | 8.31 | 8.31 | -0.84% | 87,980 |
| Oct 8, 2026 | 8.41 | 8.59 | 8.23 | 8.38 | 8.38 | -2.39% | 171,480 |
| Oct 7, 2026 | 8.49 | 8.62 | 8.22 | 8.59 | 8.59 | -0.87% | 185,755 |
| Oct 6, 2026 | 8.52 | 8.76 | 8.45 | 8.66 | 8.66 | 2.85% | 153,563 |
| Oct 5, 2026 | 8.36 | 8.47 | 8.25 | 8.42 | 8.42 | 0.24% | 119,437 |
| Oct 2, 2026 | 8.25 | 8.44 | 8.14 | 8.40 | 8.40 | 4.35% | 267,985 |
| Oct 1, 2026 | 7.99 | 8.07 | 7.80 | 8.05 | 8.05 | 1.64% | 163,331 |
| Sep 30, 2026 | 7.92 | 7.98 | 7.72 | 7.92 | 7.92 | 1.41% | 585,275 |
| Sep 29, 2026 | 8.04 | 8.12 | 7.75 | 7.81 | 7.81 | -1.39% | 643,095 |
| Sep 28, 2026 | 8.20 | 8.20 | 7.90 | 7.92 | 7.92 | -4.35% | 131,803 |
| Sep 25, 2026 | 8.15 | 8.50 | 8.15 | 8.28 | 8.28 | -0.36% | 152,507 |
| Sep 24, 2026 | 8.19 | 8.36 | 8.10 | 8.31 | 8.31 | -0.72% | 116,342 |
| Sep 23, 2026 | 8.40 | 8.46 | 8.17 | 8.37 | 8.37 | -0.83% | 174,939 |
| Sep 22, 2026 | 8.16 | 8.45 | 8.09 | 8.44 | 8.44 | 3.69% | 228,742 |
| Sep 21, 2026 | 8.17 | 8.30 | 7.99 | 8.14 | 8.14 | 1.62% | 301,996 |
| Sep 18, 2026 | 7.90 | 8.08 | 7.82 | 8.01 | 8.01 | 1.01% | 569,723 |
| Sep 17, 2026 | 8.38 | 8.48 | 7.87 | 7.93 | 7.93 | -3.29% | 283,111 |
| Sep 16, 2026 | 8.20 | 8.36 | 8.01 | 8.20 | 8.20 | -0.12% | 323,434 |
| Sep 15, 2026 | 8.69 | 9.18 | 8.02 | 8.21 | 8.21 | -9.28% | 590,217 |
| Sep 14, 2026 | 8.89 | 10.13 | 8.25 | 9.05 | 9.05 | -12.31% | 1,312,219 |
| Sep 11, 2026 | 10.40 | 10.49 | 10.03 | 10.32 | 10.32 | 1.28% | 315,715 |
| Sep 10, 2026 | 10.00 | 10.31 | 9.85 | 10.19 | 10.19 | -0.10% | 129,342 |
| Sep 9, 2026 | 10.46 | 10.94 | 10.06 | 10.20 | 10.20 | -3.41% | 193,088 |
| Sep 8, 2026 | 10.27 | 10.92 | 10.27 | 10.56 | 10.56 | 0.48% | 245,459 |
| Sep 4, 2026 | 10.23 | 10.61 | 10.23 | 10.51 | 10.51 | 3.24% | 86,228 |
| Sep 3, 2026 | 10.08 | 10.29 | 9.76 | 10.18 | 10.18 | 1.19% | 72,108 |
| Sep 2, 2026 | 10.06 | 10.17 | 9.84 | 10.06 | 10.06 | - | 251,335 |
| Sep 1, 2026 | 10.30 | 10.50 | 10.01 | 10.06 | 10.06 | -4.55% | 149,077 |
| Aug 31, 2026 | 10.40 | 10.65 | 10.30 | 10.54 | 10.54 | 1.35% | 97,727 |
| Aug 28, 2026 | 10.68 | 10.77 | 10.35 | 10.40 | 10.40 | -4.15% | 120,354 |
| Aug 27, 2026 | 10.61 | 11.04 | 10.57 | 10.85 | 10.85 | 2.46% | 120,702 |