RF Industries Ltd. (RFIL)
NASDAQ: RFIL
· Real-Time Price · USD
7.03
-0.08 (-1.19%)
At close: Sep 05, 2025, 3:59 PM
7.03
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
RFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.37 | 7.47 | 7.05 | 7.24 | 7.24 | -1.63% | 73,548 |
| Aug 27, 2025 | 6.76 | 7.38 | 6.71 | 7.36 | 7.36 | 7.76% | 135,719 |
| Aug 26, 2025 | 6.81 | 6.89 | 6.69 | 6.83 | 6.83 | 0.29% | 100,491 |
| Aug 25, 2025 | 6.88 | 7.03 | 6.65 | 6.81 | 6.81 | -1.73% | 75,800 |
| Aug 22, 2025 | 6.74 | 7.06 | 6.55 | 6.93 | 6.93 | 3.43% | 81,669 |
| Aug 21, 2025 | 6.39 | 6.76 | 6.29 | 6.70 | 6.70 | 4.36% | 89,514 |
| Aug 20, 2025 | 6.83 | 6.87 | 6.24 | 6.42 | 6.42 | -6.41% | 151,626 |
| Aug 19, 2025 | 7.33 | 7.43 | 6.70 | 6.86 | 6.86 | -6.54% | 154,215 |
| Aug 18, 2025 | 6.88 | 7.46 | 6.60 | 7.34 | 7.34 | 4.86% | 254,100 |
| Aug 15, 2025 | 7.13 | 7.16 | 6.93 | 7.00 | 7.00 | -2.23% | 41,631 |
| Aug 14, 2025 | 7.17 | 7.27 | 6.93 | 7.16 | 7.16 | -0.97% | 107,000 |
| 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 |