RF Industries Ltd. (RFIL)
NASDAQ: RFIL
· Real-Time Price · USD
7.55
-0.55 (-6.79%)
At close: Oct 03, 2025, 3:59 PM
7.69
1.85%
After-hours: Oct 03, 2025, 05:50 PM EDT
RFIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.12 | 8.28 | 7.55 | 7.55 | 7.55 | -6.79% | 131,507 |
| Oct 2, 2025 | 8.06 | 8.46 | 7.88 | 8.10 | 8.10 | 1.76% | 91,706 |
| Oct 1, 2025 | 8.23 | 8.39 | 7.81 | 7.96 | 7.96 | -3.28% | 144,900 |
| Sep 30, 2025 | 8.58 | 8.77 | 7.77 | 8.23 | 8.23 | -3.63% | 138,848 |
| Sep 29, 2025 | 8.70 | 8.96 | 8.29 | 8.54 | 8.54 | -0.70% | 185,242 |
| Sep 26, 2025 | 8.48 | 8.87 | 8.44 | 8.60 | 8.60 | 2.14% | 157,125 |
| 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 |
Page 1 of 136