RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	7.90	8.08	7.82	8.01	8.01	1.01%	523,688
Sep 17, 2026	8.38	8.48	7.87	7.93	7.93	-3.29%	282,255
Sep 16, 2026	8.20	8.36	8.01	8.20	8.20	-0.12%	323,138
Sep 15, 2026	8.69	9.18	8.02	8.21	8.21	-9.28%	587,615
Sep 14, 2026	8.89	10.13	8.25	9.05	9.05	-12.31%	1,308,240
Sep 11, 2026	10.40	10.49	10.03	10.32	10.32	1.28%	289,185
Sep 10, 2026	10.00	10.31	9.85	10.19	10.19	-0.10%	116,274
Sep 9, 2026	10.46	10.94	10.06	10.20	10.20	-3.41%	186,938
Sep 8, 2026	10.27	10.92	10.27	10.56	10.56	0.48%	241,870
Sep 4, 2026	10.23	10.61	10.23	10.51	10.51	3.24%	86,203
Sep 3, 2026	10.08	10.29	9.76	10.18	10.18	1.19%	71,964
Sep 2, 2026	10.06	10.17	9.84	10.06	10.06	-	251,330
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
Aug 26, 2026	10.68	10.82	10.49	10.59	10.59	-1.30%	134,051
Aug 25, 2026	10.79	11.15	10.66	10.73	10.73	0.47%	170,387
Aug 24, 2026	11.02	11.13	10.45	10.68	10.68	-4.47%	167,560
Aug 21, 2026	11.93	11.93	11.04	11.18	11.18	-0.62%	231,499
Aug 20, 2026	11.64	11.75	11.09	11.25	11.25	-3.93%	192,623
Aug 19, 2026	13.09	13.09	11.55	11.71	11.71	-9.22%	209,148
Aug 18, 2026	13.10	13.34	12.69	12.90	12.90	-4.09%	215,980
Aug 17, 2026	13.50	13.62	13.21	13.45	13.45	-1.18%	257,118
Aug 14, 2026	13.33	13.72	13.20	13.61	13.61	2.72%	157,124
Aug 13, 2026	13.58	13.85	13.10	13.25	13.25	0.76%	333,924
Aug 12, 2026	13.15	13.32	12.87	13.15	13.15	2.98%	137,981
Aug 11, 2026	12.30	13.03	12.30	12.77	12.77	2.82%	172,468
Aug 10, 2026	12.72	13.05	12.34	12.42	12.42	-3.04%	278,304
Aug 7, 2026	13.37	13.55	12.79	12.81	12.81	-1.99%	183,379
Aug 6, 2026	13.10	13.72	12.81	13.07	13.07	-2.17%	230,080
Aug 5, 2026	13.67	13.86	13.20	13.36	13.36	-2.48%	187,743
Aug 4, 2026	12.95	13.73	12.95	13.70	13.70	10.13%	265,823
Aug 3, 2026	12.07	12.88	11.54	12.44	12.44	0.97%	215,532
Jul 31, 2026	12.00	12.85	12.00	12.32	12.32	2.92%	243,402
Jul 30, 2026	11.17	12.03	11.17	11.97	11.97	12.29%	217,436
Jul 29, 2026	11.20	11.64	10.58	10.66	10.66	-5.41%	290,495
Jul 28, 2026	12.00	12.00	11.13	11.27	11.27	-7.32%	268,101
Jul 27, 2026	12.49	12.54	11.55	12.16	12.16	-2.41%	336,559
Jul 24, 2026	13.02	13.04	12.26	12.46	12.46	-4.30%	191,860
Jul 23, 2026	12.98	13.29	12.61	13.02	13.02	-0.61%	223,169
Jul 22, 2026	13.30	13.80	13.09	13.10	13.10	-4.52%	268,792
Jul 21, 2026	13.24	13.98	13.22	13.72	13.72	5.30%	236,379
Jul 20, 2026	13.27	13.51	12.84	13.03	13.03	-0.84%	209,126
Jul 17, 2026	12.75	13.92	12.50	13.14	13.14	-0.15%	335,389
Jul 16, 2026	14.15	14.43	12.95	13.16	13.16	-8.10%	316,549
Jul 15, 2026	16.13	16.37	14.13	14.32	14.32	-10.16%	345,971
Jul 14, 2026	16.14	16.73	15.87	15.94	15.94	1.14%	190,325
Jul 13, 2026	16.70	16.87	15.76	15.76	15.76	-9.58%	380,825
Jul 10, 2026	16.83	17.88	16.50	17.43	17.43	3.38%	210,083