RF INDUSTRIES (RFIL)
5.8400
-0.1700 (-2.83%)
NASDAQ · Last Trade: Jan 8th, 9:33 PM EST
Historical Prices For RF INDUSTRIES (RFIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 6.04 | 6.22 | 5.68 | 5.84 | 57,171 | 5.84 |
| 1/07/2026 | 5.76 | 6.33 | 5.76 | 6.01 | 134,440 | 6.01 |
| 1/06/2026 | 5.64 | 5.88 | 5.61 | 5.78 | 41,876 | 5.78 |
| 1/05/2026 | 5.68 | 5.86 | 5.61 | 5.71 | 63,573 | 5.71 |
| 1/02/2026 | 5.78 | 5.99 | 5.54 | 5.68 | 67,470 | 5.68 |
| 12/31/2025 | 5.90 | 5.97 | 5.73 | 5.78 | 75,402 | 5.78 |
| 12/30/2025 | 5.74 | 6.00 | 5.74 | 5.87 | 63,257 | 5.87 |
| 12/29/2025 | 5.89 | 6.01 | 5.60 | 5.65 | 81,751 | 5.65 |
| 12/26/2025 | 6.00 | 6.04 | 5.95 | 5.98 | 42,186 | 5.98 |
| 12/24/2025 | 5.96 | 6.09 | 5.96 | 6.02 | 11,582 | 6.02 |
| 12/23/2025 | 6.00 | 6.07 | 5.90 | 5.97 | 29,334 | 5.97 |
| 12/22/2025 | 6.15 | 6.36 | 5.94 | 6.06 | 37,568 | 6.06 |
| 12/19/2025 | 5.86 | 6.03 | 5.79 | 6.03 | 53,710 | 6.03 |
| 12/18/2025 | 5.86 | 5.97 | 5.65 | 5.92 | 37,655 | 5.92 |
| 12/17/2025 | 5.93 | 5.93 | 5.73 | 5.80 | 14,852 | 5.80 |
| 12/16/2025 | 5.94 | 6.04 | 5.62 | 5.86 | 104,487 | 5.86 |
| 12/15/2025 | 6.20 | 6.34 | 5.89 | 5.91 | 65,609 | 5.91 |
| 12/12/2025 | 6.24 | 6.36 | 6.01 | 6.08 | 25,501 | 6.08 |
| 12/11/2025 | 6.14 | 6.40 | 6.09 | 6.30 | 22,552 | 6.30 |
| 12/10/2025 | 6.21 | 6.37 | 6.10 | 6.24 | 62,088 | 6.24 |
| 12/09/2025 | 5.98 | 6.28 | 5.96 | 6.20 | 72,528 | 6.20 |
| 12/08/2025 | 6.05 | 6.20 | 5.87 | 5.97 | 25,021 | 5.97 |
| 12/05/2025 | 6.18 | 6.23 | 5.99 | 5.99 | 31,824 | 5.99 |
| 12/04/2025 | 6.00 | 6.24 | 5.95 | 6.15 | 32,996 | 6.15 |
| 12/03/2025 | 5.95 | 6.17 | 5.75 | 6.04 | 162,292 | 6.04 |
| 12/02/2025 | 6.20 | 6.23 | 5.92 | 5.97 | 35,912 | 5.97 |
| 12/01/2025 | 6.22 | 6.33 | 5.86 | 6.02 | 77,450 | 6.02 |
| 11/28/2025 | 6.21 | 6.34 | 5.96 | 6.22 | 45,977 | 6.22 |
| 11/26/2025 | 6.09 | 6.35 | 5.97 | 6.22 | 46,051 | 6.22 |
| 11/25/2025 | 5.94 | 6.44 | 5.87 | 6.16 | 42,779 | 6.16 |
| 11/24/2025 | 5.95 | 6.12 | 5.81 | 5.95 | 51,169 | 5.95 |
| 11/21/2025 | 5.74 | 6.04 | 5.72 | 5.86 | 51,208 | 5.86 |
| 11/20/2025 | 6.25 | 6.46 | 5.74 | 5.85 | 66,791 | 5.85 |
| 11/19/2025 | 6.30 | 6.42 | 6.06 | 6.09 | 43,286 | 6.09 |
| 11/18/2025 | 6.22 | 6.49 | 6.15 | 6.32 | 74,566 | 6.32 |
| 11/17/2025 | 6.38 | 6.64 | 6.15 | 6.30 | 76,575 | 6.30 |
| 11/14/2025 | 6.52 | 6.73 | 6.38 | 6.39 | 28,587 | 6.39 |
| 11/13/2025 | 6.60 | 6.78 | 6.35 | 6.61 | 96,192 | 6.61 |
| 11/12/2025 | 7.04 | 7.10 | 6.56 | 6.62 | 123,200 | 6.62 |
| 11/11/2025 | 6.84 | 7.17 | 6.81 | 7.08 | 50,404 | 7.08 |
| 11/10/2025 | 7.25 | 7.33 | 7.00 | 7.05 | 81,789 | 7.05 |
| 11/07/2025 | 7.19 | 7.29 | 6.26 | 7.12 | 127,243 | 7.12 |
| 11/06/2025 | 7.52 | 7.59 | 6.92 | 7.25 | 106,368 | 7.25 |
| 11/05/2025 | 7.56 | 7.69 | 7.25 | 7.52 | 99,433 | 7.52 |
| 11/04/2025 | 7.54 | 7.75 | 7.38 | 7.59 | 115,305 | 7.59 |
| 11/03/2025 | 7.82 | 7.96 | 7.50 | 7.75 | 69,688 | 7.75 |
| 10/31/2025 | 7.70 | 7.94 | 7.50 | 7.82 | 52,185 | 7.82 |
| 10/30/2025 | 7.76 | 8.08 | 7.55 | 7.70 | 55,875 | 7.70 |
| 10/29/2025 | 7.84 | 8.15 | 7.72 | 7.76 | 69,969 | 7.76 |
| 10/28/2025 | 7.80 | 8.05 | 7.70 | 7.84 | 90,262 | 7.84 |
| 10/27/2025 | 7.97 | 8.21 | 7.90 | 7.94 | 76,901 | 7.94 |
| 10/24/2025 | 8.02 | 8.14 | 7.70 | 7.97 | 97,527 | 7.97 |
| 10/23/2025 | 7.58 | 7.95 | 7.25 | 7.89 | 36,048 | 7.89 |
| 10/22/2025 | 7.90 | 8.08 | 7.38 | 7.58 | 77,231 | 7.58 |
| 10/21/2025 | 8.19 | 8.23 | 7.80 | 8.01 | 50,750 | 8.01 |
| 10/20/2025 | 7.89 | 8.35 | 7.80 | 8.18 | 95,594 | 8.18 |
| 10/17/2025 | 8.12 | 8.31 | 7.72 | 7.73 | 100,708 | 7.73 |
| 10/16/2025 | 8.83 | 8.86 | 8.02 | 8.19 | 86,887 | 8.19 |
| 10/15/2025 | 8.58 | 8.98 | 8.54 | 8.70 | 126,119 | 8.70 |
| 10/14/2025 | 8.33 | 8.76 | 8.21 | 8.49 | 84,439 | 8.49 |
| 10/13/2025 | 8.26 | 8.55 | 8.20 | 8.43 | 75,680 | 8.43 |
| 10/10/2025 | 8.68 | 8.91 | 8.13 | 8.22 | 149,577 | 8.22 |
| 10/09/2025 | 8.50 | 8.92 | 8.25 | 8.89 | 249,724 | 8.89 |