RF Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.73	21.95	20.38	21.43	21.43	2.29%	1,272,986
Jun 25, 2026	20.03	21.03	19.24	20.95	20.95	8.32%	235,578
Jun 24, 2026	21.50	21.51	19.22	19.34	19.34	-8.43%	312,379
Jun 23, 2026	20.30	22.30	19.65	21.12	21.12	-1.77%	645,047
Jun 22, 2026	17.89	21.88	17.51	21.50	21.50	20.72%	1,000,093
Jun 18, 2026	17.10	17.81	16.60	17.81	17.81	5.63%	275,623
Jun 17, 2026	16.45	17.76	16.07	16.86	16.86	2.55%	348,878
Jun 16, 2026	17.75	17.77	14.22	16.44	16.44	-9.27%	1,025,991
Jun 15, 2026	19.50	20.00	18.02	18.12	18.12	-3.36%	602,617
Jun 12, 2026	19.25	19.62	18.02	18.75	18.75	0.97%	204,018
Jun 11, 2026	16.93	18.71	16.50	18.57	18.57	11.20%	207,253
Jun 10, 2026	16.35	18.08	16.31	16.70	16.70	3.66%	251,934
Jun 9, 2026	17.46	17.99	15.34	16.11	16.11	-3.36%	201,509
Jun 8, 2026	17.46	17.53	16.52	16.67	16.67	3.93%	136,463
Jun 5, 2026	17.95	17.95	15.85	16.04	16.04	-12.83%	211,833
Jun 4, 2026	17.97	18.75	17.51	18.40	18.40	0.82%	181,469
Jun 3, 2026	18.53	19.02	17.79	18.25	18.25	-2.82%	204,191
Jun 2, 2026	17.74	18.80	17.20	18.78	18.78	6.77%	225,550
Jun 1, 2026	17.18	17.77	16.26	17.59	17.59	-0.57%	333,735
May 29, 2026	18.66	18.66	17.29	17.69	17.69	-4.48%	166,251
May 28, 2026	19.26	19.50	18.36	18.52	18.52	-4.44%	198,863
May 27, 2026	19.28	19.73	18.68	19.38	19.38	1.60%	203,922
May 26, 2026	18.97	19.77	18.81	19.08	19.08	3.00%	339,592
May 22, 2026	18.24	18.56	18.01	18.52	18.52	3.70%	189,006
May 21, 2026	17.26	17.93	16.85	17.86	17.86	1.68%	156,452
May 20, 2026	16.81	17.92	16.55	17.57	17.57	7.37%	225,731
May 19, 2026	16.60	16.78	15.32	16.36	16.36	-3.82%	264,267
May 18, 2026	18.01	18.30	16.65	17.01	17.01	-4.49%	287,195
May 15, 2026	17.20	18.28	16.80	17.81	17.81	-2.14%	213,050
May 14, 2026	18.99	19.00	17.20	18.20	18.20	0.75%	401,134
May 13, 2026	16.36	18.55	16.01	18.07	18.07	8.83%	480,875
May 12, 2026	17.40	17.40	15.70	16.60	16.60	-2.06%	332,598
May 11, 2026	15.85	17.18	15.58	16.95	16.95	10.93%	526,572
May 8, 2026	15.28	15.80	15.01	15.28	15.28	2.48%	183,538
May 7, 2026	15.11	15.45	14.57	14.91	14.91	-0.53%	97,916
May 6, 2026	14.53	15.23	14.41	14.99	14.99	4.02%	109,197
May 5, 2026	14.28	14.83	13.97	14.41	14.41	3.37%	100,641
May 4, 2026	14.64	14.81	13.93	13.94	13.94	-5.43%	167,202
May 1, 2026	14.72	15.25	14.11	14.74	14.74	1.45%	199,274
Apr 30, 2026	14.00	14.59	13.42	14.53	14.53	9.83%	128,046
Apr 29, 2026	13.66	14.22	13.10	13.23	13.23	-5.57%	137,092
Apr 28, 2026	13.93	14.37	13.38	14.01	14.01	-1.20%	121,819
Apr 27, 2026	15.21	15.21	14.15	14.18	14.18	-3.99%	129,181
Apr 24, 2026	14.65	15.33	14.35	14.77	14.77	2.57%	110,498
Apr 23, 2026	14.92	15.27	14.28	14.40	14.40	-4.38%	160,271
Apr 22, 2026	14.47	15.42	14.36	15.06	15.06	5.68%	314,882
Apr 21, 2026	14.14	14.34	13.40	14.25	14.25	1.97%	295,895
Apr 20, 2026	13.76	14.10	13.54	13.98	13.98	0.40%	144,612
Apr 17, 2026	14.41	14.84	13.80	13.92	13.92	-	344,011
Apr 16, 2026	12.96	14.38	12.68	13.92	13.92	7.08%	816,571
Apr 15, 2026	12.25	13.07	12.00	13.00	13.00	5.69%	194,749
Apr 14, 2026	12.50	12.74	12.11	12.30	12.30	0.41%	100,741
Apr 13, 2026	11.67	12.35	11.51	12.25	12.25	3.55%	88,295
Apr 10, 2026	11.77	11.98	11.56	11.83	11.83	1.89%	112,293
Apr 9, 2026	11.50	12.11	11.50	11.61	11.61	0.61%	138,809
Apr 8, 2026	11.96	12.35	11.16	11.54	11.54	0.87%	320,805
Apr 7, 2026	10.89	11.75	10.70	11.44	11.44	3.53%	188,791
Apr 6, 2026	11.03	11.40	10.72	11.05	11.05	1.47%	106,350
Apr 2, 2026	10.36	11.21	10.00	10.89	10.89	1.02%	169,080
Apr 1, 2026	10.56	11.09	10.45	10.78	10.78	4.56%	190,155
Mar 31, 2026	9.96	10.51	9.76	10.31	10.31	5.74%	150,428
Mar 30, 2026	11.31	11.32	9.62	9.75	9.75	-13.06%	243,981
Mar 27, 2026	10.48	11.46	10.32	11.22	11.22	6.10%	349,400
Mar 26, 2026	11.08	11.39	10.49	10.57	10.57	-8.01%	150,343
Mar 25, 2026	10.80	11.49	10.75	11.49	11.49	8.70%	245,950
Mar 24, 2026	10.42	10.89	10.31	10.57	10.57	0.48%	180,689
Mar 23, 2026	9.90	10.74	9.63	10.52	10.52	7.79%	293,247
Mar 20, 2026	11.36	11.92	9.47	9.76	9.76	-12.93%	322,003
Mar 19, 2026	11.21	11.72	10.50	11.21	11.21	-4.11%	311,855
Mar 18, 2026	13.15	13.48	11.62	11.69	11.69	-10.97%	426,880
Mar 17, 2026	11.20	13.54	10.50	13.13	13.13	12.32%	1,378,612
Mar 16, 2026	10.41	12.18	10.26	11.69	11.69	14.50%	906,163
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