RF Industries Ltd (RFIL) Historical Stock Data
5.80 ↓0.06 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFIL is down -0.82% a day on average. There have been 13 days where RF Industries Ltd closed green and 17 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 5.93 | 5.80 | ↓$0.13 (-2.19%) | 5.73 | 5.93 | 14.85K |
| 2025-12-16 | 5.94 | 5.86 | ↓$0.08 (-1.35%) | 5.62 | 6.04 | 104.51K |
| 2025-12-15 | 6.20 | 5.91 | ↓$0.29 (-4.68%) | 5.89 | 6.34 | 65.61K |
| 2025-12-12 | 6.24 | 6.08 | ↓$0.16 (-2.56%) | 6.01 | 6.36 | 25.50K |
| 2025-12-11 | 6.14 | 6.30 | ↑$0.16 (2.61%) | 6.09 | 6.40 | 22.55K |
| 2025-12-10 | 6.21 | 6.24 | ↑$0.03 (0.48%) | 6.10 | 6.37 | 62.09K |
| 2025-12-09 | 5.98 | 6.20 | ↑$0.22 (3.68%) | 5.96 | 6.28 | 72.53K |
| 2025-12-08 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.87 | 6.20 | 25.02K |
| 2025-12-05 | 6.18 | 5.99 | ↓$0.19 (-3.07%) | 5.99 | 6.23 | 31.82K |
| 2025-12-04 | 6.00 | 6.15 | ↑$0.15 (2.50%) | 5.95 | 6.24 | 33K |
| 2025-12-03 | 5.95 | 6.04 | ↑$0.09 (1.51%) | 5.75 | 6.17 | 162.29K |
| 2025-12-02 | 6.20 | 5.98 | ↓$0.23 (-3.63%) | 5.92 | 6.23 | 35.97K |
| 2025-12-01 | 6.22 | 6.02 | ↓$0.20 (-3.22%) | 5.86 | 6.33 | 77.45K |
| 2025-11-28 | 6.21 | 6.22 | ↑$0.01 (0.16%) | 5.96 | 6.34 | 45.98K |
| 2025-11-26 | 6.09 | 6.23 | ↑$0.14 (2.22%) | 5.97 | 6.35 | 46.05K |
| 2025-11-25 | 5.94 | 6.16 | ↑$0.22 (3.70%) | 5.87 | 6.44 | 42.78K |
| 2025-11-24 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.81 | 6.12 | 51.17K |
| 2025-11-21 | 5.74 | 5.86 | ↑$0.12 (2.09%) | 5.72 | 6.05 | 51.21K |
| 2025-11-20 | 6.25 | 5.85 | ↓$0.40 (-6.40%) | 5.74 | 6.46 | 66.79K |
| 2025-11-19 | 6.30 | 6.09 | ↓$0.21 (-3.33%) | 6.06 | 6.42 | 43.29K |
| 2025-11-18 | 6.22 | 6.32 | ↑$0.10 (1.61%) | 6.15 | 6.49 | 74.57K |
| 2025-11-17 | 6.38 | 6.30 | ↓$0.08 (-1.25%) | 6.15 | 6.64 | 76.58K |
| 2025-11-14 | 6.52 | 6.39 | ↓$0.13 (-1.99%) | 6.38 | 6.73 | 28.59K |
| 2025-11-13 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.35 | 6.78 | 96.22K |
| 2025-11-12 | 7.04 | 6.62 | ↓$0.42 (-5.97%) | 6.56 | 7.10 | 123.20K |
| 2025-11-11 | 6.84 | 7.08 | ↑$0.24 (3.51%) | 6.81 | 7.17 | 50.40K |
| 2025-11-10 | 7.25 | 7.06 | ↓$0.20 (-2.69%) | 7.00 | 7.34 | 81.79K |
| 2025-11-07 | 7.19 | 7.12 | ↓$0.08 (-1.04%) | 6.26 | 7.29 | 127.24K |
| 2025-11-06 | 7.52 | 7.25 | ↓$0.27 (-3.59%) | 6.92 | 7.59 | 106.37K |
| 2025-11-05 | 7.56 | 7.52 | ↓$0.04 (-0.53%) | 7.25 | 7.69 | 99.43K |
Create an account or log in to view more rows.
$RFIL great sale!!!! Buy buy buy
$RFIL Reinvest your dividends
$RFIL only getting stronger
$RFIL oh my!
$RFIL HODL
$RFIL whats the news????
$RFIL taking off soon
$RFIL Love this stock.
Light taps
$RFIL not worrying
$RFIL about to pop IMHO