RF Industries, Ltd. (RFIL)
NASDAQ: RFIL · Real-Time Price · USD
14.01
-0.17 (-1.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
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 |
| 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 |