RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
5.99
-0.16 (-2.60%)
At close: Dec 5, 2025, 4:00 PM EST
6.00
+0.01 (0.17%)
After-hours: Dec 5, 2025, 4:04 PM EST
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.18 | 6.23 | 5.99 | 5.99 | 5.99 | -2.60% | 31,824 |
| Dec 4, 2025 | 6.00 | 6.24 | 5.95 | 6.15 | 6.15 | 1.82% | 32,996 |
| Dec 3, 2025 | 5.95 | 6.17 | 5.75 | 6.04 | 6.04 | 1.09% | 162,292 |
| Dec 2, 2025 | 6.20 | 6.23 | 5.92 | 5.98 | 5.98 | -0.75% | 35,912 |
| Dec 1, 2025 | 6.22 | 6.33 | 5.86 | 6.02 | 6.02 | -3.22% | 77,450 |
| Nov 28, 2025 | 6.21 | 6.34 | 5.96 | 6.22 | 6.22 | -0.08% | 42,176 |
| Nov 26, 2025 | 6.09 | 6.35 | 5.97 | 6.23 | 6.23 | 1.06% | 46,051 |
| Nov 25, 2025 | 5.94 | 6.44 | 5.87 | 6.16 | 6.16 | 3.53% | 42,758 |
| Nov 24, 2025 | 5.95 | 6.12 | 5.81 | 5.95 | 5.95 | 1.54% | 51,169 |
| Nov 21, 2025 | 5.74 | 6.05 | 5.72 | 5.86 | 5.86 | 0.17% | 51,208 |
| Nov 20, 2025 | 6.25 | 6.46 | 5.74 | 5.85 | 5.85 | -3.94% | 66,591 |
| Nov 19, 2025 | 6.30 | 6.42 | 6.06 | 6.09 | 6.09 | -3.64% | 43,286 |
| Nov 18, 2025 | 6.22 | 6.49 | 6.15 | 6.32 | 6.32 | 0.32% | 74,566 |
| Nov 17, 2025 | 6.38 | 6.64 | 6.15 | 6.30 | 6.30 | -1.41% | 76,575 |
| Nov 14, 2025 | 6.52 | 6.73 | 6.38 | 6.39 | 6.39 | -3.33% | 28,587 |
| Nov 13, 2025 | 6.60 | 6.78 | 6.35 | 6.61 | 6.61 | -0.15% | 96,217 |
| Nov 12, 2025 | 7.04 | 7.10 | 6.56 | 6.62 | 6.62 | -6.50% | 123,200 |
| Nov 11, 2025 | 6.84 | 7.17 | 6.81 | 7.08 | 7.08 | 0.35% | 50,404 |
| Nov 10, 2025 | 7.25 | 7.34 | 7.00 | 7.06 | 7.06 | -0.84% | 81,789 |
| Nov 7, 2025 | 7.19 | 7.29 | 6.26 | 7.12 | 7.12 | -1.86% | 127,243 |
| Nov 6, 2025 | 7.52 | 7.59 | 6.92 | 7.25 | 7.25 | -3.59% | 106,368 |
| Nov 5, 2025 | 7.56 | 7.69 | 7.25 | 7.52 | 7.52 | -0.92% | 99,433 |
| Nov 4, 2025 | 7.54 | 7.75 | 7.38 | 7.59 | 7.59 | -2.06% | 115,387 |
| Nov 3, 2025 | 7.82 | 7.96 | 7.50 | 7.75 | 7.75 | -0.90% | 69,688 |
| Oct 31, 2025 | 7.70 | 7.94 | 7.50 | 7.82 | 7.82 | 1.56% | 52,185 |
| Oct 30, 2025 | 7.76 | 8.09 | 7.55 | 7.70 | 7.70 | -0.77% | 55,875 |
| Oct 29, 2025 | 7.84 | 8.15 | 7.72 | 7.76 | 7.76 | -1.02% | 69,975 |
| Oct 28, 2025 | 7.80 | 8.06 | 7.70 | 7.84 | 7.84 | -1.26% | 90,262 |
| Oct 27, 2025 | 7.97 | 8.21 | 7.90 | 7.94 | 7.94 | -0.38% | 77,071 |
| Oct 24, 2025 | 8.02 | 8.14 | 7.70 | 7.97 | 7.97 | 1.01% | 97,527 |
| Oct 23, 2025 | 7.58 | 7.95 | 7.25 | 7.89 | 7.89 | 4.09% | 36,048 |
| Oct 22, 2025 | 7.90 | 8.08 | 7.39 | 7.58 | 7.58 | -5.37% | 77,249 |
| Oct 21, 2025 | 8.19 | 8.23 | 7.80 | 8.01 | 8.01 | -2.08% | 50,871 |
| Oct 20, 2025 | 7.89 | 8.35 | 7.80 | 8.18 | 8.18 | 5.82% | 95,594 |
| Oct 17, 2025 | 8.12 | 8.31 | 7.72 | 7.73 | 7.73 | -5.62% | 100,708 |
| Oct 16, 2025 | 8.83 | 8.86 | 8.02 | 8.19 | 8.19 | -5.86% | 86,887 |
| Oct 15, 2025 | 8.58 | 8.98 | 8.54 | 8.70 | 8.70 | 2.47% | 126,119 |
| Oct 14, 2025 | 8.33 | 8.76 | 8.21 | 8.49 | 8.49 | 0.71% | 84,439 |
| Oct 13, 2025 | 8.26 | 8.55 | 8.20 | 8.43 | 8.43 | 2.55% | 75,680 |
| Oct 10, 2025 | 8.68 | 8.92 | 8.13 | 8.22 | 8.22 | -7.54% | 149,577 |
| Oct 9, 2025 | 8.50 | 8.92 | 8.25 | 8.89 | 8.89 | 5.08% | 250,124 |
| Oct 8, 2025 | 7.99 | 8.54 | 7.91 | 8.46 | 8.46 | 5.75% | 127,173 |
| Oct 7, 2025 | 7.94 | 8.33 | 7.83 | 8.00 | 8.00 | 1.91% | 151,897 |
| Oct 6, 2025 | 7.57 | 8.04 | 7.51 | 7.85 | 7.85 | 3.97% | 152,627 |
| Oct 3, 2025 | 8.12 | 8.28 | 7.55 | 7.55 | 7.55 | -6.79% | 131,728 |
| Oct 2, 2025 | 8.06 | 8.46 | 7.88 | 8.10 | 8.10 | 1.76% | 91,706 |
| Oct 1, 2025 | 8.23 | 8.39 | 7.81 | 7.96 | 7.96 | -3.28% | 144,897 |
| Sep 30, 2025 | 8.58 | 8.77 | 7.77 | 8.23 | 8.23 | -3.63% | 138,848 |
| Sep 29, 2025 | 8.70 | 8.96 | 8.29 | 8.54 | 8.54 | -0.70% | 185,242 |
| Sep 26, 2025 | 8.48 | 8.87 | 8.44 | 8.60 | 8.60 | 2.14% | 157,125 |
| Sep 25, 2025 | 8.50 | 8.60 | 8.05 | 8.42 | 8.42 | -1.98% | 132,571 |
| Sep 24, 2025 | 9.50 | 9.56 | 8.45 | 8.59 | 8.59 | -7.83% | 248,559 |
| Sep 23, 2025 | 8.77 | 9.50 | 8.77 | 9.32 | 9.32 | 7.50% | 440,225 |
| Sep 22, 2025 | 7.66 | 8.67 | 7.66 | 8.67 | 8.67 | 11.87% | 329,813 |
| Sep 19, 2025 | 7.63 | 7.96 | 7.58 | 7.75 | 7.75 | 2.51% | 165,386 |
| Sep 18, 2025 | 7.20 | 7.73 | 7.10 | 7.56 | 7.56 | 6.78% | 148,426 |
| Sep 17, 2025 | 6.93 | 7.33 | 6.82 | 7.08 | 7.08 | -0.28% | 130,549 |
| Sep 16, 2025 | 7.17 | 7.58 | 7.00 | 7.10 | 7.10 | -0.70% | 159,954 |
| Sep 15, 2025 | 7.40 | 7.41 | 6.80 | 7.15 | 7.15 | -3.51% | 352,088 |
| Sep 12, 2025 | 7.88 | 8.01 | 7.01 | 7.41 | 7.41 | -13.13% | 419,407 |
| Sep 11, 2025 | 7.70 | 8.65 | 7.38 | 8.53 | 8.53 | 11.07% | 721,312 |
| Sep 10, 2025 | 7.10 | 7.74 | 7.05 | 7.68 | 7.68 | 9.87% | 109,641 |
| Sep 9, 2025 | 7.18 | 7.34 | 6.84 | 6.99 | 6.99 | -4.51% | 60,941 |
| Sep 8, 2025 | 7.10 | 7.44 | 6.90 | 7.32 | 7.32 | 4.20% | 63,398 |
| Sep 5, 2025 | 7.12 | 7.32 | 6.76 | 7.03 | 7.03 | -1.26% | 79,432 |
| Sep 4, 2025 | 6.42 | 7.25 | 6.21 | 7.12 | 7.12 | 10.57% | 150,510 |
| Sep 3, 2025 | 6.16 | 6.47 | 6.11 | 6.44 | 6.44 | 1.34% | 145,975 |
| Sep 2, 2025 | 6.81 | 7.13 | 6.11 | 6.35 | 6.35 | -9.48% | 298,555 |
| Aug 29, 2025 | 7.20 | 7.20 | 6.94 | 7.02 | 7.02 | -3.11% | 29,475 |
| Aug 28, 2025 | 7.37 | 7.47 | 7.05 | 7.24 | 7.24 | -1.56% | 73,548 |
| Aug 27, 2025 | 6.76 | 7.38 | 6.71 | 7.36 | 7.36 | 7.69% | 135,719 |
| Aug 26, 2025 | 6.81 | 6.89 | 6.69 | 6.83 | 6.83 | 0.29% | 100,491 |
| Aug 25, 2025 | 6.88 | 7.03 | 6.65 | 6.81 | 6.81 | -1.73% | 75,774 |
| Aug 22, 2025 | 6.74 | 7.06 | 6.55 | 6.93 | 6.93 | 3.43% | 81,669 |
| Aug 21, 2025 | 6.39 | 6.76 | 6.29 | 6.70 | 6.70 | 4.36% | 89,514 |
| Aug 20, 2025 | 6.83 | 6.87 | 6.24 | 6.42 | 6.42 | -6.41% | 151,626 |
| Aug 19, 2025 | 7.33 | 7.43 | 6.70 | 6.86 | 6.86 | -6.54% | 154,215 |
| Aug 18, 2025 | 6.88 | 7.46 | 6.60 | 7.34 | 7.34 | 4.86% | 254,075 |
| Aug 15, 2025 | 7.13 | 7.16 | 6.93 | 7.00 | 7.00 | -2.23% | 41,631 |
| Aug 14, 2025 | 7.17 | 7.27 | 6.93 | 7.16 | 7.16 | -0.97% | 106,989 |
| Aug 13, 2025 | 7.12 | 7.41 | 7.10 | 7.23 | 7.23 | - | 53,486 |
| Aug 12, 2025 | 7.10 | 7.34 | 6.87 | 7.23 | 7.23 | 2.12% | 113,863 |
| Aug 11, 2025 | 7.15 | 7.15 | 6.85 | 7.08 | 7.08 | -0.91% | 155,205 |
| Aug 8, 2025 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | -0.63% | 95,732 |
| Aug 7, 2025 | 7.30 | 7.59 | 7.13 | 7.19 | 7.19 | -0.55% | 56,375 |
| Aug 6, 2025 | 7.31 | 7.37 | 7.10 | 7.23 | 7.23 | -0.96% | 112,257 |
| Aug 5, 2025 | 6.88 | 7.37 | 6.88 | 7.30 | 7.30 | 6.10% | 206,255 |
| Aug 4, 2025 | 7.86 | 7.86 | 6.68 | 6.88 | 6.88 | -12.91% | 385,372 |
| Aug 1, 2025 | 8.12 | 8.26 | 7.77 | 7.90 | 7.90 | -4.13% | 143,614 |
| Jul 31, 2025 | 8.22 | 8.42 | 8.07 | 8.24 | 8.24 | 1.35% | 55,353 |
| Jul 30, 2025 | 7.79 | 8.30 | 7.75 | 8.13 | 8.13 | 5.45% | 142,021 |
| Jul 29, 2025 | 8.45 | 8.45 | 7.66 | 7.71 | 7.71 | -9.08% | 257,935 |
| Jul 28, 2025 | 8.17 | 8.55 | 8.05 | 8.48 | 8.48 | 3.67% | 223,362 |
| Jul 25, 2025 | 8.49 | 8.54 | 8.01 | 8.18 | 8.18 | -4.55% | 213,324 |
| Jul 24, 2025 | 8.78 | 8.82 | 8.32 | 8.57 | 8.57 | -1.27% | 198,871 |
| Jul 23, 2025 | 8.70 | 9.21 | 8.51 | 8.68 | 8.68 | 2.00% | 516,560 |
| Jul 22, 2025 | 7.55 | 8.66 | 7.11 | 8.51 | 8.51 | 12.72% | 1,087,541 |
| Jul 21, 2025 | 7.10 | 7.73 | 7.07 | 7.55 | 7.55 | 7.40% | 358,138 |
| Jul 18, 2025 | 6.76 | 7.24 | 6.33 | 7.03 | 7.03 | 4.61% | 338,179 |
| Jul 17, 2025 | 6.90 | 7.01 | 6.69 | 6.72 | 6.72 | -2.61% | 78,893 |