RF INDUSTRIES (RFIL)
11.23
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 27th, 7:06 AM EST
Historical Prices For RF INDUSTRIES (RFIL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 10.55 | 11.50 | 10.10 | 11.22 | 331,536 | 11.22 |
| 2/25/2026 | 10.15 | 10.21 | 9.35 | 10.10 | 165,027 | 10.10 |
| 2/24/2026 | 9.28 | 10.13 | 9.28 | 10.02 | 84,490 | 10.02 |
| 2/23/2026 | 9.28 | 9.56 | 8.80 | 9.37 | 152,780 | 9.37 |
| 2/20/2026 | 9.68 | 9.76 | 8.77 | 9.29 | 159,798 | 9.29 |
| 2/19/2026 | 10.52 | 10.57 | 9.32 | 9.83 | 236,910 | 9.83 |
| 2/18/2026 | 11.10 | 11.54 | 10.76 | 11.04 | 130,043 | 11.04 |
| 2/17/2026 | 10.95 | 11.40 | 10.75 | 11.13 | 89,506 | 11.13 |
| 2/13/2026 | 11.15 | 11.50 | 10.84 | 10.89 | 70,484 | 10.89 |
| 2/12/2026 | 11.40 | 11.71 | 11.01 | 11.02 | 91,961 | 11.02 |
| 2/11/2026 | 11.66 | 11.74 | 10.93 | 11.52 | 104,230 | 11.52 |
| 2/10/2026 | 11.33 | 11.79 | 11.27 | 11.64 | 106,939 | 11.64 |
| 2/09/2026 | 11.28 | 11.90 | 10.69 | 11.35 | 222,147 | 11.35 |
| 2/06/2026 | 10.03 | 11.46 | 9.95 | 11.41 | 249,686 | 11.41 |
| 2/05/2026 | 10.02 | 10.19 | 9.38 | 9.66 | 88,311 | 9.66 |
| 2/04/2026 | 10.58 | 10.58 | 9.85 | 10.25 | 132,880 | 10.25 |
| 2/03/2026 | 11.03 | 11.03 | 9.97 | 10.36 | 144,919 | 10.36 |
| 2/02/2026 | 9.76 | 11.17 | 9.74 | 10.99 | 268,671 | 10.99 |
| 1/30/2026 | 10.38 | 10.59 | 9.70 | 9.76 | 104,525 | 9.76 |
| 1/29/2026 | 10.19 | 10.67 | 10.10 | 10.57 | 117,379 | 10.57 |
| 1/28/2026 | 10.80 | 10.86 | 10.10 | 10.13 | 112,186 | 10.13 |
| 1/27/2026 | 10.71 | 10.95 | 9.86 | 10.86 | 279,396 | 10.86 |
| 1/26/2026 | 10.98 | 11.24 | 10.64 | 10.74 | 163,302 | 10.74 |
| 1/23/2026 | 11.18 | 11.22 | 10.61 | 10.93 | 172,708 | 10.93 |
| 1/22/2026 | 12.24 | 12.24 | 10.45 | 11.24 | 498,848 | 11.24 |
| 1/21/2026 | 11.00 | 12.12 | 10.67 | 11.99 | 500,382 | 11.99 |
| 1/20/2026 | 9.34 | 11.20 | 9.32 | 10.90 | 690,906 | 10.90 |
| 1/16/2026 | 8.68 | 9.70 | 8.68 | 9.36 | 617,807 | 9.36 |
| 1/15/2026 | 9.07 | 9.29 | 8.54 | 8.84 | 1,399,118 | 8.84 |
| 1/14/2026 | 6.59 | 7.57 | 6.45 | 7.21 | 1,524,991 | 7.21 |
| 1/13/2026 | 6.78 | 6.86 | 6.30 | 6.66 | 116,258 | 6.66 |
| 1/12/2026 | 5.96 | 6.70 | 5.95 | 6.68 | 158,875 | 6.68 |
| 1/09/2026 | 5.82 | 6.02 | 5.81 | 5.96 | 57,988 | 5.96 |
| 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 |