RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
10.48
+0.04 (0.38%)
At close: Mar 9, 2026, 4:00 PM EDT
10.56
+0.08 (0.76%)
After-hours: Mar 9, 2026, 7:13 PM EDT
RF Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.11 | 10.58 | 9.75 | 10.48 | 10.48 | 0.38% | 171,241 |
| Mar 6, 2026 | 11.50 | 11.93 | 10.35 | 10.44 | 10.44 | -12.49% | 242,921 |
| Mar 5, 2026 | 12.36 | 12.62 | 11.45 | 11.93 | 11.93 | -5.69% | 159,913 |
| Mar 4, 2026 | 12.23 | 13.09 | 12.01 | 12.65 | 12.65 | 4.63% | 237,794 |
| Mar 3, 2026 | 12.62 | 12.92 | 11.87 | 12.09 | 12.09 | -6.64% | 230,954 |
| Mar 2, 2026 | 11.31 | 13.05 | 11.03 | 12.95 | 12.95 | 14.10% | 662,978 |
| Feb 27, 2026 | 11.30 | 11.35 | 10.61 | 11.35 | 11.35 | 1.11% | 157,120 |
| Feb 26, 2026 | 10.55 | 11.50 | 10.10 | 11.23 | 11.23 | 11.14% | 331,523 |
| Feb 25, 2026 | 10.15 | 10.21 | 9.35 | 10.10 | 10.10 | 0.80% | 164,950 |
| Feb 24, 2026 | 9.28 | 10.13 | 9.28 | 10.02 | 10.02 | 6.94% | 84,427 |
| Feb 23, 2026 | 9.28 | 9.56 | 8.80 | 9.37 | 9.37 | 0.86% | 152,728 |
| Feb 20, 2026 | 9.68 | 9.76 | 8.77 | 9.29 | 9.29 | -5.49% | 159,322 |
| Feb 19, 2026 | 10.52 | 10.57 | 9.32 | 9.83 | 9.83 | -10.96% | 236,655 |
| 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 |
| Feb 13, 2026 | 11.15 | 11.50 | 10.84 | 10.89 | 10.89 | -1.18% | 70,484 |
| Feb 12, 2026 | 11.40 | 11.71 | 11.01 | 11.02 | 11.02 | -4.34% | 92,011 |
| Feb 11, 2026 | 11.66 | 11.74 | 10.93 | 11.52 | 11.52 | -1.03% | 104,231 |
| Feb 10, 2026 | 11.33 | 11.79 | 11.27 | 11.64 | 11.64 | 2.56% | 106,976 |
| Feb 9, 2026 | 11.28 | 11.90 | 10.69 | 11.35 | 11.35 | -0.53% | 222,254 |
| Feb 6, 2026 | 10.03 | 11.46 | 9.95 | 11.41 | 11.41 | 18.12% | 249,686 |
| Feb 5, 2026 | 10.02 | 10.19 | 9.38 | 9.66 | 9.66 | -5.76% | 88,315 |
| Feb 4, 2026 | 10.58 | 10.58 | 9.85 | 10.25 | 10.25 | -1.06% | 132,880 |
| Feb 3, 2026 | 11.03 | 11.03 | 9.97 | 10.36 | 10.36 | -5.73% | 144,922 |
| Feb 2, 2026 | 9.76 | 11.17 | 9.74 | 10.99 | 10.99 | 12.60% | 269,097 |
| Jan 30, 2026 | 10.38 | 10.59 | 9.70 | 9.76 | 9.76 | -7.66% | 104,525 |
| Jan 29, 2026 | 10.19 | 10.67 | 10.10 | 10.57 | 10.57 | 4.34% | 117,388 |
| Jan 28, 2026 | 10.80 | 10.86 | 10.10 | 10.13 | 10.13 | -6.72% | 112,193 |
| Jan 27, 2026 | 10.71 | 10.95 | 9.86 | 10.86 | 10.86 | 1.12% | 279,596 |
| Jan 26, 2026 | 10.98 | 11.24 | 10.64 | 10.74 | 10.74 | -1.74% | 163,302 |
| Jan 23, 2026 | 11.18 | 11.22 | 10.61 | 10.93 | 10.93 | -2.76% | 172,708 |
| Jan 22, 2026 | 12.24 | 12.24 | 10.45 | 11.24 | 11.24 | -6.26% | 498,856 |
| Jan 21, 2026 | 11.00 | 12.12 | 10.67 | 11.99 | 11.99 | 10.00% | 501,557 |
| Jan 20, 2026 | 9.34 | 11.20 | 9.32 | 10.90 | 10.90 | 16.45% | 691,487 |
| Jan 16, 2026 | 8.68 | 9.70 | 8.68 | 9.36 | 9.36 | 5.88% | 617,807 |
| Jan 15, 2026 | 9.07 | 9.29 | 8.54 | 8.84 | 8.84 | 22.61% | 1,401,114 |
| Jan 14, 2026 | 6.59 | 7.57 | 6.45 | 7.21 | 7.21 | 8.26% | 1,592,797 |
| Jan 13, 2026 | 6.78 | 6.86 | 6.30 | 6.66 | 6.66 | -0.30% | 116,258 |
| Jan 12, 2026 | 5.96 | 6.70 | 5.95 | 6.68 | 6.68 | 12.08% | 158,889 |
| Jan 9, 2026 | 5.82 | 6.02 | 5.81 | 5.96 | 5.96 | 2.05% | 57,988 |
| Jan 8, 2026 | 6.04 | 6.22 | 5.68 | 5.84 | 5.84 | -2.83% | 57,171 |
| Jan 7, 2026 | 5.76 | 6.33 | 5.76 | 6.01 | 6.01 | 4.07% | 134,441 |
| Jan 6, 2026 | 5.64 | 5.88 | 5.61 | 5.78 | 5.78 | 1.14% | 41,876 |
| Jan 5, 2026 | 5.68 | 5.86 | 5.61 | 5.71 | 5.71 | 0.53% | 63,573 |
| Jan 2, 2026 | 5.78 | 5.99 | 5.54 | 5.68 | 5.68 | -1.73% | 67,470 |
| Dec 31, 2025 | 5.90 | 5.97 | 5.73 | 5.78 | 5.78 | -1.53% | 75,402 |
| Dec 30, 2025 | 5.74 | 6.00 | 5.74 | 5.87 | 5.87 | 3.89% | 63,257 |
| Dec 29, 2025 | 5.89 | 6.01 | 5.60 | 5.65 | 5.65 | -5.52% | 81,851 |
| Dec 26, 2025 | 6.00 | 6.05 | 5.95 | 5.98 | 5.98 | -0.66% | 42,186 |
| Dec 24, 2025 | 5.96 | 6.09 | 5.96 | 6.02 | 6.02 | 0.84% | 11,582 |
| Dec 23, 2025 | 6.00 | 6.07 | 5.90 | 5.97 | 5.97 | -1.49% | 29,334 |
| Dec 22, 2025 | 6.15 | 6.36 | 5.94 | 6.06 | 6.06 | 0.50% | 37,568 |
| Dec 19, 2025 | 5.86 | 6.03 | 5.79 | 6.03 | 6.03 | 1.86% | 53,710 |
| Dec 18, 2025 | 5.86 | 5.98 | 5.65 | 5.92 | 5.92 | 2.07% | 37,655 |
| Dec 17, 2025 | 5.93 | 5.93 | 5.73 | 5.80 | 5.80 | -1.02% | 14,852 |
| Dec 16, 2025 | 5.94 | 6.04 | 5.62 | 5.86 | 5.86 | -0.85% | 104,507 |
| Dec 15, 2025 | 6.20 | 6.34 | 5.89 | 5.91 | 5.91 | -2.80% | 65,609 |
| Dec 12, 2025 | 6.24 | 6.36 | 6.01 | 6.08 | 6.08 | -3.49% | 25,501 |
| Dec 11, 2025 | 6.14 | 6.40 | 6.09 | 6.30 | 6.30 | 0.96% | 22,552 |
| Dec 10, 2025 | 6.21 | 6.37 | 6.10 | 6.24 | 6.24 | 0.65% | 62,088 |
| Dec 9, 2025 | 5.98 | 6.28 | 5.96 | 6.20 | 6.20 | 3.85% | 72,528 |
| Dec 8, 2025 | 6.05 | 6.20 | 5.87 | 5.97 | 5.97 | -0.33% | 25,021 |
| 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% | 35,972 |
| 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% | 45,977 |
| 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% | 42,779 |
| 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% | 66,791 |
| 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 |