NASDAQ : RFIL
RF Industries, Ltd. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 7.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 83.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RF Industries, Ltd. (RFIL) closed at 7.705 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.8 | 8.21 | 7.63 | 7.705 | 146,284 | +0.20% |
| 2026-10-30 | 7.5 | 7.795 | 7.4 | 7.69 | 130,420 | -3.27% |
| 2026-10-29 | 7.57 | 8 | 7.57 | 7.95 | 141,752 | +3.52% |
| 2026-10-28 | 7.37 | 7.74 | 7.22 | 7.68 | 263,896 | +4.35% |
| 2026-10-27 | 7.17 | 7.53 | 7.04 | 7.36 | 258,475 | +2.79% |
| 2026-10-26 | 6.99 | 7.19 | 6.75 | 7.16 | 167,486 | +3.77% |
| 2026-10-23 | 6.77 | 7.04 | 6.608 | 6.9 | 222,409 | +2.53% |
| 2026-10-22 | 7.03 | 7.21 | 6.68 | 6.73 | 378,565 | -8.06% |
| 2026-10-21 | 7.3 | 7.385 | 7.18 | 7.32 | 119,504 | +2.23% |
| 2026-10-20 | 6.96 | 7.32 | 6.95 | 7.16 | 104,287 | +1.27% |
| 2026-10-19 | 7.23 | 7.25 | 6.95 | 7.07 | 170,461 | +0.57% |
| 2026-10-16 | 7.25 | 7.25 | 6.91 | 7.03 | 188,883 | -3.96% |
| 2026-10-15 | 7.22 | 7.34 | 6.96 | 7.32 | 179,327 | -0.27% |
| 2026-10-14 | 7.83 | 7.83 | 7.2 | 7.34 | 204,748 | -7.67% |
| 2026-10-13 | 7.92 | 7.99 | 7.74 | 7.95 | 153,105 | -0.75% |
| 2026-10-12 | 8.2 | 8.245 | 7.985 | 8.01 | 89,477 | -3.61% |
| 2026-10-09 | 8.51 | 8.51 | 8.23 | 8.31 | 87,980 | -0.84% |
| 2026-10-08 | 8.41 | 8.59 | 8.23 | 8.38 | 171,480 | -2.39% |
| 2026-10-07 | 8.49 | 8.62 | 8.223 | 8.585 | 185,755 | -0.87% |
| 2026-10-06 | 8.52 | 8.76 | 8.445 | 8.66 | 153,563 | +2.85% |
| 2026-10-05 | 8.36 | 8.47 | 8.254 | 8.42 | 119,437 | +0.24% |
| 2026-10-02 | 8.25 | 8.44 | 8.136 | 8.4 | 267,985 | +4.35% |
| 2026-10-01 | 7.99 | 8.073 | 7.8 | 8.05 | 163,331 | +1.64% |
| 2026-09-30 | 7.92 | 7.98 | 7.72 | 7.92 | 585,275 | +1.41% |
| 2026-09-29 | 8.04 | 8.12 | 7.75 | 7.81 | 643,095 | -1.39% |
| 2026-09-28 | 8.2 | 8.2 | 7.9 | 7.92 | 131,803 | -4.35% |
| 2026-09-25 | 8.15 | 8.5 | 8.15 | 8.28 | 152,507 | -0.36% |
| 2026-09-24 | 8.19 | 8.355 | 8.095 | 8.31 | 116,342 | -0.72% |
| 2026-09-23 | 8.4 | 8.46 | 8.17 | 8.37 | 174,939 | -0.83% |
| 2026-09-22 | 8.16 | 8.45 | 8.09 | 8.44 | 228,742 | +3.69% |
| 2026-09-21 | 8.17 | 8.3 | 7.99 | 8.14 | 301,996 | +1.62% |
| 2026-09-18 | 7.9 | 8.08 | 7.82 | 8.01 | 569,723 | +1.01% |
| 2026-09-17 | 8.38 | 8.48 | 7.87 | 7.93 | 283,111 | -3.29% |
| 2026-09-16 | 8.2 | 8.36 | 8.01 | 8.2 | 323,434 | -0.12% |
| 2026-09-15 | 8.69 | 9.175 | 8.02 | 8.21 | 590,217 | -9.28% |
| 2026-09-14 | 8.89 | 10.13 | 8.25 | 9.05 | 1,312,219 | -12.31% |
| 2026-09-11 | 10.4 | 10.49 | 10.03 | 10.32 | 315,715 | +1.28% |
| 2026-09-10 | 10 | 10.31 | 9.854 | 10.19 | 129,342 | -0.10% |
| 2026-09-09 | 10.46 | 10.94 | 10.06 | 10.2 | 193,088 | -3.41% |
| 2026-09-08 | 10.27 | 10.92 | 10.27 | 10.56 | 245,459 | +0.48% |
| 2026-09-04 | 10.23 | 10.61 | 10.23 | 10.51 | 86,228 | +3.24% |
| 2026-09-03 | 10.08 | 10.29 | 9.76 | 10.18 | 72,108 | +1.19% |
| 2026-09-02 | 10.06 | 10.17 | 9.84 | 10.06 | 251,334 | +0.00% |
| 2026-09-01 | 10.3 | 10.503 | 10.01 | 10.06 | 149,077 | -4.55% |
| 2026-08-31 | 10.4 | 10.65 | 10.3 | 10.54 | 97,727 | +1.35% |
| 2026-08-28 | 10.68 | 10.77 | 10.35 | 10.4 | 120,354 | -4.15% |
| 2026-08-27 | 10.61 | 11.04 | 10.57 | 10.85 | 120,702 | +2.46% |
| 2026-08-26 | 10.68 | 10.82 | 10.49 | 10.59 | 134,051 | -1.30% |
| 2026-08-25 | 10.79 | 11.15 | 10.66 | 10.73 | 170,387 | +0.47% |
| 2026-08-24 | 11.02 | 11.13 | 10.45 | 10.68 | 167,560 | -4.47% |
| 2026-08-21 | 11.93 | 11.93 | 11.04 | 11.18 | 231,499 | -0.62% |
| 2026-08-20 | 11.64 | 11.745 | 11.09 | 11.25 | 192,623 | -3.93% |
| 2026-08-19 | 13.09 | 13.09 | 11.546 | 11.71 | 209,148 | -9.22% |
| 2026-08-18 | 13.1 | 13.335 | 12.69 | 12.9 | 215,980 | -4.09% |
| 2026-08-17 | 13.5 | 13.62 | 13.21 | 13.45 | 257,118 | -1.18% |
| 2026-08-14 | 13.33 | 13.715 | 13.195 | 13.61 | 157,124 | +2.72% |
| 2026-08-13 | 13.58 | 13.85 | 13.1 | 13.25 | 333,924 | +0.76% |
| 2026-08-12 | 13.15 | 13.32 | 12.87 | 13.15 | 137,981 | +2.98% |
| 2026-08-11 | 12.3 | 13.03 | 12.3 | 12.77 | 172,468 | +2.82% |
| 2026-08-10 | 12.72 | 13.05 | 12.342 | 12.42 | 278,304 | -3.04% |
| 2026-08-07 | 13.37 | 13.55 | 12.79 | 12.81 | 183,379 | -1.99% |
| 2026-08-06 | 13.1 | 13.72 | 12.807 | 13.07 | 230,080 | -2.17% |
| 2026-08-05 | 13.67 | 13.86 | 13.2 | 13.36 | 187,743 | -2.48% |
| 2026-08-04 | 12.95 | 13.73 | 12.95 | 13.7 | 265,823 | +10.13% |
| 2026-08-03 | 12.07 | 12.875 | 11.541 | 12.44 | 215,532 | +0.97% |
| 2026-07-31 | 12.002 | 12.85 | 12.002 | 12.32 | 243,402 | +2.92% |
| 2026-07-30 | 11.17 | 12.03 | 11.17 | 11.97 | 217,436 | +12.29% |
| 2026-07-29 | 11.2 | 11.64 | 10.58 | 10.66 | 290,495 | -5.41% |
| 2026-07-28 | 12 | 12 | 11.13 | 11.27 | 268,101 | -7.32% |
| 2026-07-27 | 12.49 | 12.535 | 11.55 | 12.16 | 336,559 | -2.41% |
| 2026-07-24 | 13.02 | 13.04 | 12.26 | 12.46 | 191,860 | -4.30% |
| 2026-07-23 | 12.98 | 13.29 | 12.605 | 13.02 | 223,169 | -0.61% |
| 2026-07-22 | 13.3 | 13.795 | 13.09 | 13.1 | 268,792 | -4.52% |
| 2026-07-21 | 13.24 | 13.98 | 13.22 | 13.72 | 236,379 | +5.30% |
| 2026-07-20 | 13.27 | 13.51 | 12.84 | 13.03 | 209,126 | -0.84% |
| 2026-07-17 | 12.75 | 13.92 | 12.5 | 13.14 | 335,389 | -0.15% |
| 2026-07-16 | 14.15 | 14.43 | 12.95 | 13.16 | 316,549 | -8.10% |
| 2026-07-15 | 16.13 | 16.365 | 14.131 | 14.32 | 345,971 | -10.16% |
| 2026-07-14 | 16.14 | 16.73 | 15.87 | 15.94 | 190,325 | +1.14% |
| 2026-07-13 | 16.7 | 16.87 | 15.76 | 15.76 | 380,825 | -9.58% |
| 2026-07-10 | 16.83 | 17.88 | 16.5 | 17.43 | 210,083 | +3.38% |
| 2026-07-09 | 17.55 | 17.89 | 16.8 | 16.86 | 280,640 | -1.52% |
| 2026-07-08 | 16.98 | 17.4 | 16.5 | 17.12 | 262,187 | +1.48% |
| 2026-07-07 | 17.56 | 17.61 | 16.125 | 16.87 | 408,586 | -8.27% |
| 2026-07-06 | 18.01 | 19.22 | 17.52 | 18.39 | 335,267 | +3.26% |
| 2026-07-02 | 20.94 | 21 | 17.7 | 17.81 | 280,788 | -10.28% |
| 2026-07-01 | 21.04 | 21.3 | 19.58 | 19.85 | 267,564 | -6.41% |
| 2026-06-30 | 21.29 | 21.92 | 20.5 | 21.21 | 281,317 | -0.52% |
| 2026-06-29 | 21.43 | 22.05 | 20.42 | 21.32 | 259,397 | -0.51% |
| 2026-06-26 | 20.73 | 21.947 | 20.375 | 21.43 | 1,302,293 | +2.29% |
| 2026-06-25 | 20.03 | 21.03 | 19.241 | 20.95 | 236,654 | +8.32% |
| 2026-06-24 | 21.5 | 21.51 | 19.22 | 19.34 | 312,579 | -8.43% |
| 2026-06-23 | 20.3 | 22.3 | 19.652 | 21.12 | 646,461 | -1.77% |
| 2026-06-22 | 17.89 | 21.881 | 17.51 | 21.5 | 1,007,920 | +20.72% |
| 2026-06-18 | 17.1 | 17.81 | 16.6 | 17.81 | 275,641 | +5.63% |
| 2026-06-17 | 16.45 | 17.76 | 16.065 | 16.86 | 348,878 | +2.55% |
| 2026-06-16 | 17.745 | 17.77 | 14.22 | 16.44 | 1,025,991 | -9.27% |
| 2026-06-15 | 19.5 | 20 | 18.02 | 18.12 | 602,617 | -3.36% |
| 2026-06-12 | 19.248 | 19.62 | 18.02 | 18.75 | 204,018 | +0.97% |
| 2026-06-11 | 16.93 | 18.71 | 16.5 | 18.57 | 207,253 | +11.20% |
| 2026-06-10 | 16.35 | 18.08 | 16.31 | 16.7 | 251,934 | +3.66% |
| 2026-06-09 | 17.46 | 17.99 | 15.34 | 16.11 | 201,509 | -3.36% |
| 2026-06-08 | 17.46 | 17.53 | 16.52 | 16.67 | 136,463 | +3.93% |
| 2026-06-05 | 17.95 | 17.95 | 15.85 | 16.04 | 211,833 | -12.83% |
| 2026-06-04 | 17.97 | 18.75 | 17.51 | 18.4 | 181,469 | +0.82% |
| 2026-06-03 | 18.53 | 19.02 | 17.79 | 18.25 | 204,191 | -2.82% |
| 2026-06-02 | 17.74 | 18.8 | 17.197 | 18.78 | 225,550 | +6.77% |
| 2026-06-01 | 17.18 | 17.77 | 16.257 | 17.59 | 333,735 | -0.57% |
| 2026-05-29 | 18.66 | 18.66 | 17.29 | 17.69 | 166,251 | -4.48% |
| 2026-05-28 | 19.26 | 19.5 | 18.36 | 18.52 | 198,863 | -4.44% |
| 2026-05-27 | 19.28 | 19.73 | 18.68 | 19.38 | 203,922 | +1.60% |
| 2026-05-26 | 18.97 | 19.77 | 18.81 | 19.075 | 339,592 | +3.00% |
| 2026-05-22 | 18.24 | 18.56 | 18.01 | 18.52 | 189,006 | +3.70% |
| 2026-05-21 | 17.26 | 17.93 | 16.85 | 17.86 | 156,452 | +1.68% |
| 2026-05-20 | 16.81 | 17.92 | 16.55 | 17.565 | 225,731 | +7.37% |
| 2026-05-19 | 16.6 | 16.78 | 15.32 | 16.36 | 264,267 | -3.82% |
| 2026-05-18 | 18.01 | 18.3 | 16.65 | 17.01 | 287,195 | -4.49% |
| 2026-05-15 | 17.2 | 18.28 | 16.8 | 17.81 | 213,050 | -2.14% |
| 2026-05-14 | 18.99 | 19 | 17.197 | 18.2 | 401,134 | +0.75% |
| 2026-05-13 | 16.36 | 18.55 | 16.01 | 18.065 | 480,875 | +8.83% |