RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
5.65
+0.03 (0.53%)
At close: Jun 27, 2025, 4:00 PM
5.73
+0.08 (1.42%)
After-hours: Jun 27, 2025, 7:31 PM EDT
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.65 | 5.71 | 5.55 | 5.65 | 5.65 | 0.53% | 49,191 |
| Jun 26, 2025 | 5.69 | 5.79 | 5.59 | 5.62 | 5.62 | -0.53% | 63,092 |
| Jun 25, 2025 | 5.77 | 5.79 | 5.52 | 5.65 | 5.65 | -0.88% | 84,880 |
| Jun 24, 2025 | 5.61 | 5.83 | 5.43 | 5.70 | 5.70 | 3.26% | 117,229 |
| Jun 23, 2025 | 5.09 | 5.84 | 5.02 | 5.52 | 5.52 | 13.58% | 488,513 |
| Jun 20, 2025 | 5.09 | 5.09 | 4.78 | 4.86 | 4.86 | -2.61% | 51,424 |
| Jun 18, 2025 | 4.72 | 5.05 | 4.55 | 4.99 | 4.99 | 11.63% | 161,084 |
| Jun 17, 2025 | 4.67 | 4.86 | 4.40 | 4.47 | 4.47 | - | 137,386 |
| Jun 16, 2025 | 4.11 | 4.70 | 4.08 | 4.47 | 4.47 | 8.50% | 147,747 |
| Jun 13, 2025 | 4.12 | 4.34 | 4.12 | 4.12 | 4.12 | -2.83% | 12,586 |
| Jun 12, 2025 | 4.08 | 4.32 | 4.08 | 4.24 | 4.24 | 2.91% | 20,452 |
| Jun 11, 2025 | 4.21 | 4.26 | 4.06 | 4.12 | 4.12 | -2.14% | 13,610 |
| Jun 10, 2025 | 4.14 | 4.32 | 4.14 | 4.21 | 4.21 | 1.69% | 16,663 |
| Jun 9, 2025 | 4.05 | 4.20 | 3.98 | 4.14 | 4.14 | 2.48% | 33,302 |
| Jun 6, 2025 | 4.13 | 4.19 | 4.04 | 4.04 | 4.04 | -1.46% | 38,670 |
| Jun 5, 2025 | 4.04 | 4.25 | 4.04 | 4.10 | 4.10 | 1.23% | 101,561 |
| Jun 4, 2025 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | -0.25% | 16,469 |
| Jun 3, 2025 | 4.16 | 4.23 | 4.04 | 4.06 | 4.06 | -3.10% | 23,539 |
| Jun 2, 2025 | 4.19 | 4.42 | 4.15 | 4.19 | 4.19 | - | 13,537 |
| May 30, 2025 | 4.37 | 4.42 | 4.19 | 4.19 | 4.19 | -4.34% | 18,426 |
| May 29, 2025 | 4.44 | 4.44 | 4.29 | 4.38 | 4.38 | 0.46% | 11,567 |
| May 28, 2025 | 4.36 | 4.44 | 4.36 | 4.36 | 4.36 | 1.63% | 30,480 |
| May 27, 2025 | 4.27 | 4.34 | 4.23 | 4.29 | 4.29 | 0.47% | 59,265 |
| May 23, 2025 | 4.26 | 4.32 | 4.22 | 4.27 | 4.27 | -2.29% | 41,915 |
| May 22, 2025 | 4.30 | 4.43 | 4.27 | 4.37 | 4.37 | 1.63% | 31,057 |
| May 21, 2025 | 3.98 | 4.41 | 3.98 | 4.30 | 4.30 | 5.91% | 32,472 |
| May 20, 2025 | 4.09 | 4.09 | 4.00 | 4.06 | 4.06 | 0.74% | 120,453 |
| May 19, 2025 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 23,719 |
| May 16, 2025 | 4.07 | 4.07 | 3.94 | 4.01 | 4.01 | 0.25% | 71,848 |
| May 15, 2025 | 3.97 | 4.05 | 3.89 | 4.00 | 4.00 | 1.01% | 13,772 |
| May 14, 2025 | 4.02 | 4.06 | 3.96 | 3.96 | 3.96 | -1.00% | 14,726 |
| May 13, 2025 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 1.78% | 18,290 |
| May 12, 2025 | 3.91 | 4.06 | 3.91 | 3.93 | 3.93 | 0.77% | 26,631 |
| May 9, 2025 | 4.00 | 4.05 | 3.82 | 3.90 | 3.90 | -1.76% | 4,941 |
| May 8, 2025 | 4.03 | 4.06 | 3.86 | 3.97 | 3.97 | - | 13,009 |
| May 7, 2025 | 3.90 | 4.08 | 3.89 | 3.97 | 3.97 | - | 16,529 |
| May 6, 2025 | 3.93 | 4.09 | 3.89 | 3.97 | 3.97 | -1.73% | 14,264 |
| May 5, 2025 | 4.11 | 4.11 | 3.96 | 4.04 | 4.04 | 3.32% | 26,776 |
| May 2, 2025 | 4.02 | 4.02 | 3.80 | 3.91 | 3.91 | -1.51% | 24,911 |
| May 1, 2025 | 3.80 | 4.00 | 3.77 | 3.97 | 3.97 | 3.66% | 6,383 |
| Apr 30, 2025 | 3.81 | 3.88 | 3.76 | 3.83 | 3.83 | 0.52% | 16,166 |
| Apr 29, 2025 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | -3.18% | 23,805 |
| Apr 28, 2025 | 3.85 | 4.00 | 3.83 | 3.94 | 3.94 | 0.90% | 32,259 |
| Apr 25, 2025 | 3.82 | 4.00 | 3.80 | 3.90 | 3.90 | -0.76% | 49,376 |
| Apr 24, 2025 | 3.81 | 3.95 | 3.75 | 3.93 | 3.93 | -0.51% | 22,277 |
| Apr 23, 2025 | 3.85 | 4.02 | 3.85 | 3.95 | 3.95 | 2.60% | 20,678 |
| Apr 22, 2025 | 3.82 | 3.99 | 3.75 | 3.85 | 3.85 | 2.39% | 11,850 |
| Apr 21, 2025 | 3.95 | 3.96 | 3.76 | 3.76 | 3.76 | -1.57% | 15,578 |
| Apr 17, 2025 | 3.75 | 4.10 | 3.75 | 3.82 | 3.82 | -0.52% | 9,908 |
| Apr 16, 2025 | 3.91 | 4.07 | 3.84 | 3.84 | 3.84 | 0.79% | 7,012 |