RF Industries Ltd. (RFIL)
NASDAQ: RFIL
· Real-Time Price · USD
7.11
-0.05 (-0.70%)
At close: Aug 15, 2025, 9:59 AM
RFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.17 | 7.27 | 6.93 | 7.16 | 7.16 | -0.97% | 106,978 |
| Aug 13, 2025 | 7.12 | 7.41 | 7.10 | 7.23 | 7.23 | 0.00% | 53,500 |
| Aug 12, 2025 | 7.10 | 7.34 | 6.87 | 7.23 | 7.23 | 2.12% | 113,900 |
| Aug 11, 2025 | 7.15 | 7.15 | 6.85 | 7.08 | 7.08 | -0.98% | 155,205 |
| Aug 8, 2025 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | -0.56% | 95,732 |
| Aug 7, 2025 | 7.30 | 7.59 | 7.13 | 7.19 | 7.19 | -0.55% | 56,400 |
| Aug 6, 2025 | 7.31 | 7.37 | 7.10 | 7.23 | 7.23 | -0.96% | 112,257 |
| Aug 5, 2025 | 6.88 | 7.37 | 6.88 | 7.30 | 7.30 | 6.10% | 206,300 |
| Aug 4, 2025 | 7.86 | 7.86 | 6.68 | 6.88 | 6.88 | -12.91% | 385,400 |
| Aug 1, 2025 | 8.12 | 8.26 | 7.77 | 7.90 | 7.90 | -4.13% | 143,614 |
| Jul 31, 2025 | 8.22 | 8.42 | 8.07 | 8.24 | 8.24 | 1.35% | 55,353 |
| Jul 30, 2025 | 7.79 | 8.30 | 7.75 | 8.13 | 8.13 | 5.45% | 142,021 |
| Jul 29, 2025 | 8.45 | 8.45 | 7.66 | 7.71 | 7.71 | -9.08% | 257,935 |
| Jul 28, 2025 | 8.17 | 8.55 | 8.05 | 8.48 | 8.48 | 3.67% | 223,362 |
| Jul 25, 2025 | 8.49 | 8.54 | 8.01 | 8.18 | 8.18 | -4.55% | 213,324 |
| Jul 24, 2025 | 8.78 | 8.82 | 8.32 | 8.57 | 8.57 | -1.27% | 198,871 |
| Jul 23, 2025 | 8.70 | 9.21 | 8.51 | 8.68 | 8.68 | 2.00% | 516,600 |
| Jul 22, 2025 | 7.55 | 8.66 | 7.11 | 8.51 | 8.51 | 12.72% | 1,087,541 |
| Jul 21, 2025 | 7.10 | 7.73 | 7.07 | 7.55 | 7.55 | 7.40% | 358,138 |
| Jul 18, 2025 | 6.76 | 7.24 | 6.33 | 7.03 | 7.03 | 4.61% | 338,200 |