RF Industries Ltd. (RFIL)
3.80
-0.16 (-4.04%)
At close: Apr 15, 2025, 3:59 PM
3.89
2.35%
After-hours: Apr 15, 2025, 05:44 PM EDT
RF Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.03 | 4.03 | 4.17 | 4.17 | 3.95 | 3.95 | 3.96 | 3.96 | -0.75% | 13,926 |
| Apr 11, 2025 | 4.07 | 4.07 | 4.16 | 4.16 | 3.90 | 3.90 | 3.99 | 3.99 | -0.25% | 25,541 |
| Apr 10, 2025 | 3.81 | 3.81 | 4.13 | 4.13 | 3.72 | 3.72 | 4.00 | 4.00 | 5.26% | 29,217 |
| Apr 9, 2025 | 3.53 | 3.53 | 3.81 | 3.81 | 3.45 | 3.45 | 3.80 | 3.80 | 5.56% | 36,024 |
| Apr 8, 2025 | 3.82 | 3.82 | 3.91 | 3.91 | 3.39 | 3.39 | 3.60 | 3.60 | -7.22% | 66,500 |
| Apr 7, 2025 | 3.92 | 3.92 | 4.00 | 4.00 | 3.74 | 3.74 | 3.88 | 3.88 | -6.73% | 24,320 |
| Apr 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.16 | 4.16 | 4.16 | 4.16 | -10.54% | 42,807 |
| Apr 3, 2025 | 4.64 | 4.64 | 4.75 | 4.75 | 4.55 | 4.55 | 4.65 | 4.65 | -1.06% | 24,123 |
| Apr 2, 2025 | 4.74 | 4.74 | 4.86 | 4.86 | 4.65 | 4.65 | 4.70 | 4.70 | -0.84% | 11,200 |
| Apr 1, 2025 | 4.64 | 4.64 | 4.90 | 4.90 | 4.64 | 4.64 | 4.74 | 4.74 | 1.07% | 23,822 |
| Mar 31, 2025 | 4.53 | 4.53 | 4.82 | 4.82 | 4.53 | 4.53 | 4.69 | 4.69 | 3.30% | 27,782 |
| Mar 28, 2025 | 4.67 | 4.67 | 4.83 | 4.83 | 4.53 | 4.53 | 4.54 | 4.54 | -7.16% | 27,045 |
| Mar 27, 2025 | 4.56 | 4.56 | 4.97 | 4.97 | 4.56 | 4.56 | 4.89 | 4.89 | 6.54% | 21,537 |
| Mar 26, 2025 | 4.90 | 4.90 | 5.04 | 5.04 | 4.59 | 4.59 | 4.59 | 4.59 | -5.94% | 26,227 |
| Mar 25, 2025 | 4.65 | 4.65 | 4.90 | 4.90 | 4.60 | 4.60 | 4.88 | 4.88 | 6.32% | 87,520 |
| Mar 24, 2025 | 5.08 | 5.08 | 5.11 | 5.11 | 4.45 | 4.45 | 4.59 | 4.59 | -7.65% | 90,400 |
| Mar 21, 2025 | 4.93 | 4.93 | 5.11 | 5.11 | 4.70 | 4.70 | 4.97 | 4.97 | 6.42% | 145,251 |
| Mar 20, 2025 | 4.39 | 4.39 | 4.79 | 4.79 | 4.37 | 4.37 | 4.67 | 4.67 | 6.62% | 28,705 |
| Mar 19, 2025 | 4.34 | 4.34 | 4.60 | 4.60 | 4.34 | 4.34 | 4.38 | 4.38 | -0.68% | 29,543 |
| Mar 18, 2025 | 4.20 | 4.20 | 4.62 | 4.62 | 4.15 | 4.15 | 4.41 | 4.41 | 8.89% | 78,800 |
| Mar 17, 2025 | 3.92 | 3.92 | 4.20 | 4.20 | 3.86 | 3.86 | 4.05 | 4.05 | 4.11% | 42,750 |
| Mar 14, 2025 | 3.90 | 3.90 | 3.95 | 3.95 | 3.88 | 3.88 | 3.89 | 3.89 | -2.99% | 14,600 |
| Mar 13, 2025 | 3.98 | 3.98 | 4.01 | 4.01 | 3.90 | 3.90 | 4.01 | 4.01 | 1.78% | 9,004 |
| Mar 12, 2025 | 3.92 | 3.92 | 4.20 | 4.20 | 3.91 | 3.91 | 3.94 | 3.94 | 0.25% | 5,412 |
| Mar 11, 2025 | 3.91 | 3.91 | 4.00 | 4.00 | 3.91 | 3.91 | 3.93 | 3.93 | 0.77% | 5,600 |
| Mar 10, 2025 | 4.03 | 4.03 | 4.04 | 4.04 | 3.89 | 3.89 | 3.90 | 3.90 | -3.23% | 23,500 |
| Mar 7, 2025 | 4.12 | 4.12 | 4.30 | 4.30 | 4.03 | 4.03 | 4.03 | 4.03 | -4.05% | 10,701 |
| Mar 6, 2025 | 4.16 | 4.16 | 4.23 | 4.23 | 4.04 | 4.04 | 4.20 | 4.20 | -0.47% | 19,134 |
| Mar 5, 2025 | 3.99 | 3.99 | 4.25 | 4.25 | 3.99 | 3.99 | 4.22 | 4.22 | 4.46% | 21,500 |
| Mar 4, 2025 | 4.00 | 4.00 | 4.24 | 4.24 | 3.79 | 3.79 | 4.04 | 4.04 | -1.70% | 63,943 |
| Mar 3, 2025 | 4.34 | 4.34 | 4.38 | 4.38 | 4.11 | 4.11 | 4.11 | 4.11 | -6.16% | 38,800 |
| Feb 28, 2025 | 4.40 | 4.40 | 4.55 | 4.55 | 4.32 | 4.32 | 4.38 | 4.38 | -5.19% | 38,400 |
| Feb 27, 2025 | 4.60 | 4.60 | 4.70 | 4.70 | 4.56 | 4.56 | 4.62 | 4.62 | -2.12% | 20,700 |
| Feb 26, 2025 | 4.84 | 4.84 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 28,100 |
| Feb 25, 2025 | 4.75 | 4.75 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 12,603 |
| Feb 24, 2025 | 5.02 | 5.02 | 5.23 | 5.23 | 4.78 | 4.78 | 4.84 | 4.84 | -3.97% | 31,500 |
| Feb 21, 2025 | 5.13 | 5.13 | 5.22 | 5.22 | 5.02 | 5.02 | 5.04 | 5.04 | -3.26% | 16,244 |
| Feb 20, 2025 | 5.05 | 5.05 | 5.22 | 5.22 | 5.02 | 5.02 | 5.21 | 5.21 | -0.38% | 11,420 |
| Feb 19, 2025 | 5.12 | 5.12 | 5.51 | 5.51 | 5.10 | 5.10 | 5.23 | 5.23 | 1.36% | 11,300 |
| Feb 18, 2025 | 5.31 | 5.31 | 5.67 | 5.67 | 5.11 | 5.11 | 5.16 | 5.16 | -3.55% | 44,200 |
| Feb 14, 2025 | 5.29 | 5.29 | 5.60 | 5.60 | 5.20 | 5.20 | 5.35 | 5.35 | 1.71% | 18,948 |
| Feb 13, 2025 | 5.50 | 5.50 | 5.52 | 5.52 | 5.15 | 5.15 | 5.26 | 5.26 | -3.66% | 39,727 |
| Feb 12, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.46 | 5.46 | 5.46 | 5.46 | -2.67% | 22,530 |
| Feb 11, 2025 | 5.66 | 5.66 | 5.77 | 5.77 | 5.40 | 5.40 | 5.61 | 5.61 | 4.66% | 191,646 |
| Feb 10, 2025 | 5.55 | 5.55 | 5.68 | 5.68 | 5.32 | 5.32 | 5.36 | 5.36 | -3.25% | 64,209 |
| Feb 7, 2025 | 5.46 | 5.46 | 5.67 | 5.67 | 5.45 | 5.45 | 5.54 | 5.54 | 0.73% | 56,305 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.51 | 5.51 | 5.29 | 5.29 | 5.50 | 5.50 | -0.72% | 38,942 |
| Feb 5, 2025 | 5.51 | 5.51 | 5.63 | 5.63 | 5.41 | 5.41 | 5.54 | 5.54 | 1.47% | 31,600 |
| Feb 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.24 | 5.24 | 5.46 | 5.46 | -1.27% | 59,353 |
| Feb 3, 2025 | 5.44 | 5.44 | 5.64 | 5.64 | 5.27 | 5.27 | 5.53 | 5.53 | 5.74% | 161,488 |