RF Industries Ltd. (RFIL) Historical Stock Price Data | Complete Trading History - Stocknear

RF Industries Ltd.

NASDAQ: RFIL · Real-Time Price · USD
8.60
0.18 (2.14%)
At close: Sep 26, 2025, 3:59 PM
8.84
2.79%
After-hours: Sep 26, 2025, 06:19 PM EDT

RFIL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 8.48 8.87 8.44 8.60 8.60 2.14% 156,962
Sep 25, 2025 8.50 8.60 8.05 8.42 8.42 -1.98% 132,571
Sep 24, 2025 9.50 9.56 8.45 8.59 8.59 -7.83% 248,559
Sep 23, 2025 8.77 9.50 8.77 9.32 9.32 7.50% 440,225
Sep 22, 2025 7.66 8.67 7.66 8.67 8.67 11.87% 329,813
Sep 19, 2025 7.63 7.96 7.58 7.75 7.75 2.51% 165,400
Sep 18, 2025 7.20 7.73 7.10 7.56 7.56 6.78% 148,426
Sep 17, 2025 6.93 7.33 6.82 7.08 7.08 -0.28% 130,549
Sep 16, 2025 7.17 7.58 7.00 7.10 7.10 -0.70% 160,000
Sep 15, 2025 7.40 7.41 6.80 7.15 7.15 -3.51% 352,100
Sep 12, 2025 7.88 8.01 7.01 7.41 7.41 -13.13% 419,407
Sep 11, 2025 7.70 8.65 7.38 8.53 8.53 11.07% 721,312
Sep 10, 2025 7.10 7.74 7.05 7.68 7.68 9.87% 109,641
Sep 9, 2025 7.18 7.34 6.84 6.99 6.99 -4.51% 60,941
Sep 8, 2025 7.10 7.44 6.90 7.32 7.32 4.13% 63,398
Sep 5, 2025 7.12 7.32 6.76 7.03 7.03 -1.26% 79,432
Sep 4, 2025 6.42 7.25 6.21 7.12 7.12 10.56% 150,510
Sep 3, 2025 6.16 6.47 6.11 6.44 6.44 1.42% 146,000
Sep 2, 2025 6.81 7.13 6.11 6.35 6.35 -9.54% 298,555
Aug 29, 2025 7.20 7.20 6.94 7.02 7.02 -3.04% 29,500