RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.93	14.37	13.38	14.01	14.01	-1.20%	121,360
Apr 27, 2026	15.21	15.21	14.15	14.18	14.18	-3.99%	129,142
Apr 24, 2026	14.65	15.33	14.35	14.77	14.77	2.57%	110,435
Apr 23, 2026	14.92	15.27	14.28	14.40	14.40	-4.38%	159,978
Apr 22, 2026	14.47	15.42	14.36	15.06	15.06	5.68%	314,340
Apr 21, 2026	14.14	14.34	13.40	14.25	14.25	1.97%	295,207
Apr 20, 2026	13.76	14.10	13.54	13.98	13.98	0.40%	142,621
Apr 17, 2026	14.41	14.84	13.80	13.92	13.92	-	343,078
Apr 16, 2026	12.96	14.38	12.68	13.92	13.92	7.08%	811,982
Apr 15, 2026	12.25	13.07	12.00	13.00	13.00	5.69%	194,700
Apr 14, 2026	12.50	12.74	12.11	12.30	12.30	0.41%	100,675
Apr 13, 2026	11.67	12.35	11.51	12.25	12.25	3.55%	86,919
Apr 10, 2026	11.77	11.98	11.56	11.83	11.83	1.89%	112,046
Apr 9, 2026	11.50	12.11	11.50	11.61	11.61	0.61%	138,677
Apr 8, 2026	11.96	12.35	11.16	11.54	11.54	0.87%	320,609
Apr 7, 2026	10.89	11.75	10.70	11.44	11.44	3.53%	187,060
Apr 6, 2026	11.03	11.40	10.72	11.05	11.05	1.47%	104,835
Apr 2, 2026	10.36	11.21	10.00	10.89	10.89	1.02%	169,079
Apr 1, 2026	10.56	11.09	10.45	10.78	10.78	4.56%	189,587
Mar 31, 2026	9.96	10.51	9.76	10.31	10.31	5.74%	150,271
Mar 30, 2026	11.31	11.32	9.62	9.75	9.75	-13.06%	243,713
Mar 27, 2026	10.48	11.46	10.32	11.22	11.22	6.10%	349,380
Mar 26, 2026	11.08	11.39	10.49	10.57	10.57	-8.01%	150,113
Mar 25, 2026	10.80	11.49	10.75	11.49	11.49	8.70%	245,933
Mar 24, 2026	10.42	10.89	10.31	10.57	10.57	0.48%	180,555
Mar 23, 2026	9.90	10.74	9.63	10.52	10.52	7.79%	293,147
Mar 20, 2026	11.36	11.92	9.47	9.76	9.76	-12.93%	319,317
Mar 19, 2026	11.21	11.72	10.50	11.21	11.21	-4.11%	311,299
Mar 18, 2026	13.15	13.48	11.62	11.69	11.69	-10.97%	425,923
Mar 17, 2026	11.20	13.54	10.50	13.13	13.13	12.32%	1,375,830
Mar 16, 2026	10.41	12.18	10.26	11.69	11.69	14.50%	892,832
Mar 13, 2026	10.57	11.08	10.03	10.21	10.21	-1.83%	101,585
Mar 12, 2026	10.85	11.09	10.30	10.40	10.40	-5.45%	127,139
Mar 11, 2026	11.45	11.45	10.63	11.00	11.00	-3.00%	126,735
Mar 10, 2026	10.58	11.91	10.58	11.34	11.34	8.21%	142,254
Mar 9, 2026	10.11	10.58	9.75	10.48	10.48	0.38%	172,614
Mar 6, 2026	11.50	11.93	10.35	10.44	10.44	-12.49%	243,245
Mar 5, 2026	12.36	12.62	11.45	11.93	11.93	-5.69%	161,949
Mar 4, 2026	12.23	13.09	12.01	12.65	12.65	4.63%	237,999
Mar 3, 2026	12.62	12.92	11.87	12.09	12.09	-6.64%	232,028
Mar 2, 2026	11.31	13.05	11.03	12.95	12.95	14.10%	669,567
Feb 27, 2026	11.30	11.35	10.61	11.35	11.35	1.11%	159,160
Feb 26, 2026	10.55	11.50	10.10	11.23	11.23	11.14%	331,775
Feb 25, 2026	10.15	10.21	9.35	10.10	10.10	0.80%	165,375
Feb 24, 2026	9.28	10.13	9.28	10.02	10.02	6.94%	84,489
Feb 23, 2026	9.28	9.56	8.80	9.37	9.37	0.86%	153,182
Feb 20, 2026	9.68	9.76	8.77	9.29	9.29	-5.49%	159,798
Feb 19, 2026	10.52	10.57	9.32	9.83	9.83	-10.96%	237,556
Feb 18, 2026	11.10	11.55	10.76	11.04	11.04	-0.81%	130,043
Feb 17, 2026	10.95	11.40	10.75	11.13	11.13	2.20%	89,506