RF Industries, Ltd.
RFIL · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 27, 2026 | $7.17 | $7.53 | $7.04 | $7.36 | +2.79% | 258.48K |
| Oct 26, 2026 | $6.99 | $7.19 | $6.75 | $7.16 | +3.77% | 167.49K |
| Oct 23, 2026 | $6.77 | $7.04 | $6.61 | $6.90 | +2.53% | 222.41K |
| Oct 22, 2026 | $7.03 | $7.21 | $6.68 | $6.73 | -8.06% | 378.56K |
| Oct 21, 2026 | $7.30 | $7.39 | $7.18 | $7.32 | +2.23% | 119.50K |
| Oct 20, 2026 | $6.96 | $7.32 | $6.95 | $7.16 | +1.27% | 104.29K |
| Oct 19, 2026 | $7.23 | $7.25 | $6.95 | $7.07 | +0.57% | 170.46K |
| Oct 16, 2026 | $7.25 | $7.25 | $6.91 | $7.03 | -3.96% | 188.88K |
| Oct 15, 2026 | $7.22 | $7.34 | $6.96 | $7.32 | -0.27% | 179.33K |
| Oct 14, 2026 | $7.83 | $7.83 | $7.20 | $7.34 | -7.67% | 204.75K |
| Oct 13, 2026 | $7.92 | $7.99 | $7.74 | $7.95 | -0.75% | 153.10K |
| Oct 12, 2026 | $8.20 | $8.25 | $7.99 | $8.01 | -3.61% | 89.48K |
| Oct 9, 2026 | $8.51 | $8.51 | $8.23 | $8.31 | -0.84% | 87.98K |
| Oct 8, 2026 | $8.41 | $8.59 | $8.23 | $8.38 | -2.39% | 171.48K |
| Oct 7, 2026 | $8.49 | $8.62 | $8.22 | $8.59 | -0.87% | 185.75K |
| Oct 6, 2026 | $8.52 | $8.76 | $8.45 | $8.66 | +2.85% | 153.56K |
| Oct 5, 2026 | $8.36 | $8.47 | $8.25 | $8.42 | +0.24% | 119.44K |
| Oct 2, 2026 | $8.25 | $8.44 | $8.14 | $8.40 | +4.35% | 267.99K |
| Oct 1, 2026 | $7.99 | $8.07 | $7.80 | $8.05 | +1.64% | 163.33K |
| Sep 30, 2026 | $7.92 | $7.98 | $7.72 | $7.92 | +1.41% | 585.27K |
| Sep 29, 2026 | $8.04 | $8.12 | $7.75 | $7.81 | -1.39% | 643.10K |
| Sep 28, 2026 | $8.20 | $8.20 | $7.90 | $7.92 | -4.35% | 131.80K |
| Sep 25, 2026 | $8.15 | $8.50 | $8.15 | $8.28 | -0.36% | 152.51K |
| Sep 24, 2026 | $8.19 | $8.36 | $8.10 | $8.31 | -0.72% | 116.34K |
| Sep 23, 2026 | $8.40 | $8.46 | $8.17 | $8.37 | -0.83% | 174.94K |
| Sep 22, 2026 | $8.16 | $8.45 | $8.09 | $8.44 | +3.69% | 228.74K |
| Sep 21, 2026 | $8.17 | $8.30 | $7.99 | $8.14 | +1.62% | 302.00K |
| Sep 18, 2026 | $7.90 | $8.08 | $7.82 | $8.01 | +1.01% | 569.72K |
| Sep 17, 2026 | $8.38 | $8.48 | $7.87 | $7.93 | -3.29% | 283.11K |
| Sep 16, 2026 | $8.20 | $8.36 | $8.01 | $8.20 | -0.12% | 323.43K |
| Sep 15, 2026 | $8.69 | $9.18 | $8.02 | $8.21 | -9.28% | 590.22K |
| Sep 14, 2026 | $8.89 | $10.13 | $8.25 | $9.05 | -12.31% | 1.31M |
| Sep 11, 2026 | $10.40 | $10.49 | $10.03 | $10.32 | +1.28% | 315.71K |
| Sep 10, 2026 | $10.00 | $10.31 | $9.85 | $10.19 | -0.10% | 129.34K |
| Sep 9, 2026 | $10.46 | $10.94 | $10.06 | $10.20 | -3.41% | 193.09K |
| Sep 8, 2026 | $10.27 | $10.92 | $10.27 | $10.56 | +0.48% | 245.46K |
| Sep 4, 2026 | $10.23 | $10.61 | $10.23 | $10.51 | +3.24% | 86.23K |
| Sep 3, 2026 | $10.08 | $10.29 | $9.76 | $10.18 | +1.19% | 72.11K |
| Sep 2, 2026 | $10.06 | $10.17 | $9.84 | $10.06 | 0.00% | 251.34K |
| Sep 1, 2026 | $10.30 | $10.50 | $10.01 | $10.06 | -4.55% | 149.08K |
| Aug 31, 2026 | $10.40 | $10.65 | $10.30 | $10.54 | +1.35% | 97.73K |
| Aug 28, 2026 | $10.68 | $10.77 | $10.35 | $10.40 | -4.15% | 120.35K |
| Aug 27, 2026 | $10.61 | $11.04 | $10.57 | $10.85 | +2.46% | 120.70K |
| Aug 26, 2026 | $10.68 | $10.82 | $10.49 | $10.59 | -1.30% | 134.05K |
| Aug 25, 2026 | $10.79 | $11.15 | $10.66 | $10.73 | +0.47% | 170.39K |
| Aug 24, 2026 | $11.02 | $11.13 | $10.45 | $10.68 | -4.47% | 167.56K |
| Aug 21, 2026 | $11.93 | $11.93 | $11.04 | $11.18 | -0.62% | 231.50K |
| Aug 20, 2026 | $11.64 | $11.75 | $11.09 | $11.25 | -3.93% | 192.62K |
| Aug 19, 2026 | $13.09 | $13.09 | $11.55 | $11.71 | -9.22% | 209.15K |
| Aug 18, 2026 | $13.10 | $13.34 | $12.69 | $12.90 | -4.09% | 215.98K |
| Aug 17, 2026 | $13.50 | $13.62 | $13.21 | $13.45 | -1.18% | 257.12K |
| Aug 14, 2026 | $13.33 | $13.72 | $13.20 | $13.61 | +2.72% | 157.12K |
| Aug 13, 2026 | $13.58 | $13.85 | $13.10 | $13.25 | +0.76% | 333.92K |
| Aug 12, 2026 | $13.15 | $13.32 | $12.87 | $13.15 | +2.98% | 137.98K |
| Aug 11, 2026 | $12.30 | $13.03 | $12.30 | $12.77 | +2.82% | 172.47K |
| Aug 10, 2026 | $12.72 | $13.05 | $12.34 | $12.42 | -3.04% | 278.30K |
| Aug 7, 2026 | $13.37 | $13.55 | $12.79 | $12.81 | -1.99% | 183.38K |
| Aug 6, 2026 | $13.10 | $13.72 | $12.81 | $13.07 | -2.17% | 230.08K |
| Aug 5, 2026 | $13.67 | $13.86 | $13.20 | $13.36 | -2.48% | 187.74K |
| Aug 4, 2026 | $12.95 | $13.73 | $12.95 | $13.70 | — | 265.82K |
