RF Industries, Ltd. RFIL
NASDAQ · United States · Electronic Technology
$7.92+0.11 (+1.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.92 | +1.41% | $7.92 | $7.98 | $7.72 | 585.10K |
| 2026-09-29 | $7.81 | -1.39% | $8.04 | $8.12 | $7.75 | 643.10K |
| 2026-09-28 | $7.92 | -4.35% | $8.20 | $8.20 | $7.90 | 131.80K |
| 2026-09-25 | $8.28 | -0.36% | $8.15 | $8.50 | $8.15 | 152.50K |
| 2026-09-24 | $8.31 | -0.72% | $8.19 | $8.36 | $8.10 | 116.30K |
| 2026-09-23 | $8.37 | -0.83% | $8.40 | $8.46 | $8.17 | 173.70K |
| 2026-09-22 | $8.44 | +3.69% | $8.16 | $8.45 | $8.09 | 228.60K |
| 2026-09-21 | $8.14 | +1.62% | $8.17 | $8.30 | $7.99 | 301.60K |
| 2026-09-18 | $8.01 | +1.01% | $7.90 | $8.08 | $7.82 | 568.70K |
| 2026-09-17 | $7.93 | -3.29% | $8.38 | $8.48 | $7.87 | 282.90K |
| 2026-09-16 | $8.20 | -0.12% | $8.20 | $8.36 | $8.01 | 323.40K |
| 2026-09-15 | $8.21 | -9.28% | $8.69 | $9.18 | $8.02 | 589.00K |
| 2026-09-14 | $9.05 | -12.31% | $8.89 | $10.13 | $8.25 | 1.31M |
| 2026-09-11 | $10.32 | +1.28% | $10.40 | $10.49 | $10.03 | 313.10K |
| 2026-09-10 | $10.19 | -0.10% | $10.00 | $10.31 | $9.85 | 129.00K |
| 2026-09-09 | $10.20 | -3.41% | $10.46 | $10.94 | $10.06 | 193.10K |
| 2026-09-08 | $10.56 | +0.48% | $10.27 | $10.92 | $10.27 | 245.00K |
| 2026-09-04 | $10.51 | +3.24% | $10.23 | $10.61 | $10.23 | 86.20K |
| 2026-09-03 | $10.18 | +1.19% | $10.08 | $10.29 | $9.76 | 72.10K |
| 2026-09-02 | $10.06 | 0.00% | $10.06 | $10.17 | $9.84 | 251.30K |
| 2026-09-01 | $10.06 | -4.55% | $10.30 | $10.50 | $10.01 | 149.10K |
| 2026-08-31 | $10.54 | +1.35% | $10.40 | $10.65 | $10.30 | 97.70K |
| 2026-08-28 | $10.40 | -4.15% | $10.68 | $10.77 | $10.35 | 120.30K |
| 2026-08-27 | $10.85 | +2.46% | $10.61 | $11.04 | $10.57 | 120.70K |
| 2026-08-26 | $10.59 | -1.30% | $10.68 | $10.82 | $10.49 | 133.50K |
| 2026-08-25 | $10.73 | +0.47% | $10.79 | $11.15 | $10.66 | 170.10K |
| 2026-08-24 | $10.68 | -4.47% | $11.02 | $11.13 | $10.45 | 166.10K |
| 2026-08-21 | $11.18 | -0.62% | $11.93 | $11.93 | $11.04 | 231.10K |
| 2026-08-20 | $11.25 | -3.93% | $11.64 | $11.75 | $11.09 | 192.50K |
| 2026-08-19 | $11.71 | -9.22% | $13.09 | $13.09 | $11.55 | 209.10K |
| 2026-08-18 | $12.90 | -4.09% | $13.10 | $13.34 | $12.69 | 216.00K |
| 2026-08-17 | $13.45 | -1.18% | $13.50 | $13.62 | $13.21 | 257.10K |
| 2026-08-14 | $13.61 | +2.72% | $13.33 | $13.72 | $13.20 | 157.00K |
| 2026-08-13 | $13.25 | +0.76% | $13.58 | $13.85 | $13.10 | 333.80K |
| 2026-08-12 | $13.15 | +2.98% | $13.15 | $13.32 | $12.87 | 138.00K |
| 2026-08-11 | $12.77 | +2.82% | $12.30 | $13.03 | $12.30 | 172.20K |
| 2026-08-10 | $12.42 | -3.04% | $12.72 | $13.05 | $12.34 | 278.30K |
| 2026-08-07 | $12.81 | -1.99% | $13.37 | $13.55 | $12.79 | 183.20K |
| 2026-08-06 | $13.07 | -2.17% | $13.10 | $13.72 | $12.81 | 230.10K |
| 2026-08-05 | $13.36 | -2.48% | $13.67 | $13.86 | $13.20 | 187.60K |
| 2026-08-04 | $13.70 | +10.13% | $12.95 | $13.73 | $12.95 | 265.80K |
| 2026-08-03 | $12.44 | +0.97% | $12.07 | $12.88 | $11.54 | 215.30K |
| 2026-07-31 | $12.32 | +2.92% | $12.00 | $12.85 | $12.00 | 243.40K |
| 2026-07-30 | $11.97 | +12.29% | $11.17 | $12.03 | $11.17 | 217.20K |
| 2026-07-29 | $10.66 | -5.41% | $11.20 | $11.64 | $10.58 | 287.80K |
| 2026-07-28 | $11.27 | -7.32% | $12.00 | $12.00 | $11.13 | 268.00K |
| 2026-07-27 | $12.16 | -2.41% | $12.49 | $12.54 | $11.55 | 336.40K |
| 2026-07-24 | $12.46 | -4.30% | $13.02 | $13.04 | $12.26 | 191.90K |
| 2026-07-23 | $13.02 | -0.61% | $12.98 | $13.29 | $12.61 | 223.10K |
| 2026-07-22 | $13.10 | -4.52% | $13.30 | $13.79 | $13.09 | 268.70K |
| 2026-07-21 | $13.72 | +5.30% | $13.24 | $13.98 | $13.22 | 236.30K |
| 2026-07-20 | $13.03 | -0.84% | $13.27 | $13.51 | $12.84 | 209.10K |
| 2026-07-17 | $13.14 | -0.15% | $12.75 | $13.92 | $12.50 | 335.30K |
| 2026-07-16 | $13.16 | -8.10% | $14.15 | $14.43 | $12.95 | 316.50K |
| 2026-07-15 | $14.32 | -10.16% | $16.13 | $16.37 | $14.13 | 345.70K |
| 2026-07-14 | $15.94 | +1.14% | $16.14 | $16.73 | $15.87 | 190.30K |
| 2026-07-13 | $15.76 | -9.58% | $16.70 | $16.87 | $15.76 | 380.50K |
| 2026-07-10 | $17.43 | +3.38% | $16.83 | $17.88 | $16.50 | 209.80K |
| 2026-07-09 | $16.86 | -1.52% | $17.55 | $17.89 | $16.80 | 280.60K |
| 2026-07-08 | $17.12 | +1.48% | $16.98 | $17.40 | $16.50 | 262.20K |
| 2026-07-07 | $16.87 | -8.27% | $17.56 | $17.61 | $16.13 | 408.60K |
| 2026-07-06 | $18.39 | +3.26% | $18.01 | $19.22 | $17.52 | 335.30K |
| 2026-07-02 | $17.81 | -10.28% | $20.94 | $21.00 | $17.70 | 280.50K |
| 2026-07-01 | $19.85 | -6.41% | $21.04 | $21.30 | $19.58 | 267.50K |
| 2026-06-30 | $21.21 | -0.52% | $21.29 | $21.92 | $20.50 | 281.30K |
| 2026-06-29 | $21.32 | -0.51% | $21.43 | $22.05 | $20.42 | 259.40K |
| 2026-06-26 | $21.43 | +2.29% | $20.73 | $21.95 | $20.38 | 1.30M |
| 2026-06-25 | $20.95 | +8.32% | $20.03 | $21.03 | $19.24 | 236.00K |
| 2026-06-24 | $19.34 | -8.43% | $21.50 | $21.51 | $19.22 | 312.40K |
| 2026-06-23 | $21.12 | -1.77% | $20.30 | $22.30 | $19.65 | 646.50K |
| 2026-06-22 | $21.50 | +20.72% | $17.89 | $21.88 | $17.51 | 1.01M |
| 2026-06-18 | $17.81 | +5.63% | $17.10 | $17.81 | $16.60 | 275.60K |
| 2026-06-17 | $16.86 | +2.55% | $16.45 | $17.76 | $16.07 | 348.90K |
| 2026-06-16 | $16.44 | -9.27% | $17.75 | $17.77 | $14.22 | 1.03M |
| 2026-06-15 | $18.12 | -3.36% | $19.50 | $20.00 | $18.02 | 595.10K |
| 2026-06-12 | $18.75 | +0.97% | $19.25 | $19.62 | $18.02 | 203.90K |
| 2026-06-11 | $18.57 | +11.20% | $16.93 | $18.71 | $16.50 | 207.30K |
| 2026-06-10 | $16.70 | +3.66% | $16.35 | $18.08 | $16.31 | 251.90K |
| 2026-06-09 | $16.11 | -3.36% | $17.46 | $17.99 | $15.34 | 201.50K |
| 2026-06-08 | $16.67 | +3.93% | $17.46 | $17.53 | $16.52 | 136.10K |
| 2026-06-05 | $16.04 | -12.83% | $17.95 | $17.95 | $15.85 | 211.80K |
| 2026-06-04 | $18.40 | +0.82% | $17.97 | $18.75 | $17.51 | 181.50K |
| 2026-06-03 | $18.25 | -2.82% | $18.53 | $19.02 | $17.79 | 204.10K |
| 2026-06-02 | $18.78 | +6.77% | $17.74 | $18.80 | $17.20 | 225.60K |
| 2026-06-01 | $17.59 | -0.57% | $17.18 | $17.77 | $16.26 | 333.60K |
| 2026-05-29 | $17.69 | -4.48% | $18.66 | $18.66 | $17.29 | 166.20K |
| 2026-05-28 | $18.52 | -4.44% | $19.26 | $19.50 | $18.36 | 198.90K |
| 2026-05-27 | $19.38 | +1.57% | $19.28 | $19.73 | $18.68 | 203.80K |
| 2026-05-26 | $19.08 | +3.02% | $18.97 | $19.77 | $18.81 | 338.50K |
| 2026-05-22 | $18.52 | +3.70% | $18.24 | $18.56 | $18.01 | 189.00K |