RF INDUSTRIES (RFIL)
5.5200
+0.6600 (13.58%)
NASDAQ · Last Trade: Jun 23rd, 5:20 PM EDT
Historical Prices For RF INDUSTRIES (RFIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/20/2025 | 5.09 | 5.09 | 4.78 | 4.86 | 51,424 | 4.86 |
| 6/18/2025 | 4.72 | 5.05 | 4.55 | 4.99 | 161,084 | 4.99 |
| 6/17/2025 | 4.67 | 4.86 | 4.40 | 4.47 | 137,386 | 4.47 |
| 6/16/2025 | 4.11 | 4.70 | 4.08 | 4.47 | 145,446 | 4.47 |
| 6/13/2025 | 4.12 | 4.34 | 4.12 | 4.12 | 12,586 | 4.12 |
| 6/12/2025 | 4.08 | 4.32 | 4.08 | 4.24 | 20,452 | 4.24 |
| 6/11/2025 | 4.21 | 4.26 | 4.06 | 4.12 | 13,610 | 4.12 |
| 6/10/2025 | 4.14 | 4.32 | 4.14 | 4.21 | 16,663 | 4.21 |
| 6/09/2025 | 4.05 | 4.20 | 3.98 | 4.14 | 33,300 | 4.14 |
| 6/06/2025 | 4.13 | 4.19 | 4.04 | 4.04 | 38,670 | 4.04 |
| 6/05/2025 | 4.04 | 4.25 | 4.04 | 4.10 | 101,561 | 4.10 |
| 6/04/2025 | 4.11 | 4.18 | 4.04 | 4.05 | 16,469 | 4.05 |
| 6/03/2025 | 4.16 | 4.23 | 4.04 | 4.06 | 23,539 | 4.06 |
| 6/02/2025 | 4.19 | 4.42 | 4.15 | 4.19 | 13,536 | 4.19 |
| 5/30/2025 | 4.37 | 4.42 | 4.19 | 4.19 | 18,426 | 4.19 |
| 5/29/2025 | 4.44 | 4.44 | 4.29 | 4.38 | 11,567 | 4.38 |
| 5/28/2025 | 4.36 | 4.44 | 4.36 | 4.36 | 30,480 | 4.36 |
| 5/27/2025 | 4.27 | 4.33 | 4.23 | 4.29 | 59,265 | 4.29 |
| 5/23/2025 | 4.26 | 4.32 | 4.22 | 4.27 | 41,915 | 4.27 |
| 5/22/2025 | 4.30 | 4.43 | 4.27 | 4.37 | 31,057 | 4.37 |
| 5/21/2025 | 3.98 | 4.41 | 3.98 | 4.30 | 32,472 | 4.30 |
| 5/20/2025 | 4.09 | 4.09 | 4.00 | 4.06 | 120,453 | 4.06 |
| 5/19/2025 | 4.01 | 4.05 | 4.01 | 4.03 | 23,719 | 4.03 |
| 5/16/2025 | 4.07 | 4.07 | 3.94 | 4.01 | 71,848 | 4.01 |
| 5/15/2025 | 3.97 | 4.05 | 3.89 | 4.00 | 13,772 | 4.00 |
| 5/14/2025 | 4.01 | 4.06 | 3.96 | 3.96 | 14,726 | 3.96 |
| 5/13/2025 | 3.98 | 4.06 | 3.91 | 4.00 | 18,290 | 4.00 |
| 5/12/2025 | 3.91 | 4.06 | 3.91 | 3.93 | 26,631 | 3.93 |
| 5/09/2025 | 4.00 | 4.05 | 3.82 | 3.90 | 4,941 | 3.90 |
| 5/08/2025 | 4.03 | 4.06 | 3.86 | 3.97 | 13,009 | 3.97 |
| 5/07/2025 | 3.90 | 4.08 | 3.89 | 3.97 | 16,529 | 3.97 |
| 5/06/2025 | 3.93 | 4.09 | 3.88 | 3.97 | 14,264 | 3.97 |
| 5/05/2025 | 4.11 | 4.11 | 3.96 | 4.04 | 26,776 | 4.04 |
| 5/02/2025 | 4.02 | 4.02 | 3.80 | 3.91 | 24,911 | 3.91 |
| 5/01/2025 | 3.80 | 4.00 | 3.77 | 3.97 | 6,383 | 3.97 |
| 4/30/2025 | 3.81 | 3.88 | 3.76 | 3.83 | 16,166 | 3.83 |
| 4/29/2025 | 4.02 | 4.02 | 3.81 | 3.81 | 23,805 | 3.81 |
| 4/28/2025 | 3.85 | 4.00 | 3.83 | 3.94 | 32,259 | 3.94 |
| 4/25/2025 | 3.82 | 4.00 | 3.80 | 3.90 | 49,376 | 3.90 |
| 4/24/2025 | 3.81 | 3.95 | 3.75 | 3.93 | 22,277 | 3.93 |
| 4/23/2025 | 3.85 | 4.02 | 3.85 | 3.95 | 20,678 | 3.95 |
| 4/22/2025 | 3.82 | 3.99 | 3.75 | 3.85 | 11,850 | 3.85 |
| 4/21/2025 | 3.95 | 3.96 | 3.76 | 3.76 | 15,578 | 3.76 |
| 4/17/2025 | 3.75 | 4.10 | 3.75 | 3.82 | 9,908 | 3.82 |
| 4/16/2025 | 3.91 | 4.07 | 3.84 | 3.84 | 7,012 | 3.84 |
| 4/15/2025 | 3.95 | 3.95 | 3.76 | 3.81 | 22,391 | 3.81 |
| 4/14/2025 | 4.03 | 4.17 | 3.95 | 3.96 | 13,926 | 3.96 |
| 4/11/2025 | 4.07 | 4.16 | 3.90 | 3.99 | 25,541 | 3.99 |
| 4/10/2025 | 3.81 | 4.13 | 3.72 | 4.00 | 29,217 | 4.00 |
| 4/09/2025 | 3.53 | 3.81 | 3.45 | 3.80 | 36,022 | 3.80 |
| 4/08/2025 | 3.82 | 3.91 | 3.39 | 3.60 | 66,497 | 3.60 |
| 4/07/2025 | 3.92 | 4.00 | 3.74 | 3.88 | 24,320 | 3.88 |
| 4/04/2025 | 4.63 | 4.63 | 4.16 | 4.16 | 42,807 | 4.16 |
| 4/03/2025 | 4.64 | 4.75 | 4.55 | 4.65 | 24,123 | 4.65 |
| 4/02/2025 | 4.74 | 4.86 | 4.65 | 4.70 | 11,170 | 4.70 |
| 4/01/2025 | 4.64 | 4.90 | 4.64 | 4.74 | 23,822 | 4.74 |
| 3/31/2025 | 4.53 | 4.82 | 4.53 | 4.69 | 27,782 | 4.69 |
| 3/28/2025 | 4.67 | 4.83 | 4.53 | 4.54 | 27,045 | 4.54 |
| 3/27/2025 | 4.56 | 4.97 | 4.56 | 4.89 | 21,536 | 4.89 |
| 3/26/2025 | 4.90 | 5.04 | 4.59 | 4.59 | 26,227 | 4.59 |
| 3/25/2025 | 4.65 | 4.90 | 4.60 | 4.88 | 87,520 | 4.88 |
| 3/24/2025 | 5.08 | 5.11 | 4.45 | 4.59 | 90,350 | 4.59 |