RF Industries, Ltd.
RFIL · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +10.13% | 265.82K |
| Aug 3, 2026 | $12.07 | $12.88 | $11.54 | $12.44 | +0.97% | 215.53K |
| Jul 31, 2026 | $12.00 | $12.85 | $12.00 | $12.32 | +2.92% | 243.40K |
| Jul 30, 2026 | $11.17 | $12.03 | $11.17 | $11.97 | +12.29% | 217.44K |
| Jul 29, 2026 | $11.20 | $11.64 | $10.58 | $10.66 | -5.41% | 290.50K |
| Jul 28, 2026 | $12.00 | $12.00 | $11.13 | $11.27 | -7.32% | 268.10K |
| Jul 27, 2026 | $12.49 | $12.54 | $11.55 | $12.16 | -2.41% | 336.56K |
| Jul 24, 2026 | $13.02 | $13.04 | $12.26 | $12.46 | -4.30% | 191.86K |
| Jul 23, 2026 | $12.98 | $13.29 | $12.61 | $13.02 | -0.61% | 223.17K |
| Jul 22, 2026 | $13.30 | $13.79 | $13.09 | $13.10 | -4.52% | 268.79K |
| Jul 21, 2026 | $13.24 | $13.98 | $13.22 | $13.72 | +5.30% | 236.38K |
| Jul 20, 2026 | $13.27 | $13.51 | $12.84 | $13.03 | -0.84% | 209.13K |
| Jul 17, 2026 | $12.75 | $13.92 | $12.50 | $13.14 | -0.15% | 335.39K |
| Jul 16, 2026 | $14.15 | $14.43 | $12.95 | $13.16 | -8.10% | 316.55K |
| Jul 15, 2026 | $16.13 | $16.37 | $14.13 | $14.32 | -10.16% | 345.97K |
| Jul 14, 2026 | $16.14 | $16.73 | $15.87 | $15.94 | +1.14% | 190.32K |
| Jul 13, 2026 | $16.70 | $16.87 | $15.76 | $15.76 | -9.58% | 380.82K |
| Jul 10, 2026 | $16.83 | $17.88 | $16.50 | $17.43 | +3.38% | 210.08K |
| Jul 9, 2026 | $17.55 | $17.89 | $16.80 | $16.86 | -1.52% | 280.64K |
| Jul 8, 2026 | $16.98 | $17.40 | $16.50 | $17.12 | +1.48% | 262.19K |
| Jul 7, 2026 | $17.56 | $17.61 | $16.13 | $16.87 | -8.27% | 408.59K |
| Jul 6, 2026 | $18.01 | $19.22 | $17.52 | $18.39 | +3.26% | 335.27K |
| Jul 2, 2026 | $20.94 | $21.00 | $17.70 | $17.81 | -10.28% | 280.79K |
| Jul 1, 2026 | $21.04 | $21.30 | $19.58 | $19.85 | -6.41% | 267.56K |
| Jun 30, 2026 | $21.29 | $21.92 | $20.50 | $21.21 | -0.52% | 281.32K |
| Jun 29, 2026 | $21.43 | $22.05 | $20.42 | $21.32 | -0.51% | 259.40K |
| Jun 26, 2026 | $20.73 | $21.95 | $20.38 | $21.43 | +2.29% | 1.30M |
| Jun 25, 2026 | $20.03 | $21.03 | $19.24 | $20.95 | +8.32% | 236.65K |
| Jun 24, 2026 | $21.50 | $21.51 | $19.22 | $19.34 | -8.43% | 312.58K |
| Jun 23, 2026 | $20.30 | $22.30 | $19.65 | $21.12 | -1.77% | 646.46K |
| Jun 22, 2026 | $17.89 | $21.88 | $17.51 | $21.50 | +20.72% | 1.01M |
| Jun 18, 2026 | $17.10 | $17.81 | $16.60 | $17.81 | +5.63% | 275.64K |
| Jun 17, 2026 | $16.45 | $17.76 | $16.07 | $16.86 | — | 348.88K |
