RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.93	18.71	16.50	18.57	18.57	11.20%	205,828
Jun 10, 2026	16.35	18.08	16.31	16.70	16.70	3.66%	251,917
Jun 9, 2026	17.46	17.99	15.34	16.11	16.11	-3.36%	199,124
Jun 8, 2026	17.46	17.53	16.52	16.67	16.67	3.93%	136,121
Jun 5, 2026	17.95	17.95	15.85	16.04	16.04	-12.83%	210,252
Jun 4, 2026	17.97	18.75	17.51	18.40	18.40	0.82%	178,721
Jun 3, 2026	18.53	19.02	17.79	18.25	18.25	-2.82%	199,125
Jun 2, 2026	17.74	18.80	17.20	18.78	18.78	6.77%	224,476
Jun 1, 2026	17.18	17.77	16.26	17.59	17.59	-0.57%	333,280
May 29, 2026	18.66	18.66	17.29	17.69	17.69	-4.48%	166,231
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
Apr 20, 2026	13.76	14.10	13.54	13.98	13.98	0.40%	144,612
Apr 17, 2026	14.41	14.84	13.80	13.92	13.92	-	344,011
Apr 16, 2026	12.96	14.38	12.68	13.92	13.92	7.08%	816,571
Apr 15, 2026	12.25	13.07	12.00	13.00	13.00	5.69%	194,749
Apr 14, 2026	12.50	12.74	12.11	12.30	12.30	0.41%	100,741
Apr 13, 2026	11.67	12.35	11.51	12.25	12.25	3.55%	88,295
Apr 10, 2026	11.77	11.98	11.56	11.83	11.83	1.89%	112,293
Apr 9, 2026	11.50	12.11	11.50	11.61	11.61	0.61%	138,809
Apr 8, 2026	11.96	12.35	11.16	11.54	11.54	0.87%	320,805
Apr 7, 2026	10.89	11.75	10.70	11.44	11.44	3.53%	188,791
Apr 6, 2026	11.03	11.40	10.72	11.05	11.05	1.47%	106,350
Apr 2, 2026	10.36	11.21	10.00	10.89	10.89	1.02%	169,080
Apr 1, 2026	10.56	11.09	10.45	10.78	10.78	4.56%	190,155