RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.24	18.56	18.01	18.42	-	3.14%	146,899
May 21, 2026	17.26	17.93	16.85	17.86	17.86	1.68%	155,945
May 20, 2026	16.81	17.92	16.55	17.57	17.57	7.37%	224,598
May 19, 2026	16.60	16.78	15.32	16.36	16.36	-3.82%	264,060
May 18, 2026	18.01	18.30	16.65	17.01	17.01	-4.49%	286,373
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
Mar 31, 2026	9.96	10.51	9.76	10.31	10.31	5.74%	150,428
Mar 30, 2026	11.31	11.32	9.62	9.75	9.75	-13.06%	243,981
Mar 27, 2026	10.48	11.46	10.32	11.22	11.22	6.10%	349,400
Mar 26, 2026	11.08	11.39	10.49	10.57	10.57	-8.01%	150,343
Mar 25, 2026	10.80	11.49	10.75	11.49	11.49	8.70%	245,950
Mar 24, 2026	10.42	10.89	10.31	10.57	10.57	0.48%	180,689
Mar 23, 2026	9.90	10.74	9.63	10.52	10.52	7.79%	293,247
Mar 20, 2026	11.36	11.92	9.47	9.76	9.76	-12.93%	322,003
Mar 19, 2026	11.21	11.72	10.50	11.21	11.21	-4.11%	311,855
Mar 18, 2026	13.15	13.48	11.62	11.69	11.69	-10.97%	426,880
Mar 17, 2026	11.20	13.54	10.50	13.13	13.13	12.32%	1,378,612
Mar 16, 2026	10.41	12.18	10.26	11.69	11.69	14.50%	906,163
Mar 13, 2026	10.57	11.08	10.03	10.21	10.21	-1.83%	101,585