RF Industries Ltd (RFIL) Historical Stock Data
7.17 ↑0.13 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFIL is up 0.96% a day on average. There have been 17 days where RF Industries Ltd closed green and 13 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 7.00 | 7.17 | ↑$0.17 (2.43%) | 6.90 | 7.22 | 103.15K |
| 2025-07-10 | 7.33 | 7.04 | ↓$0.29 (-3.96%) | 6.90 | 7.33 | 115.94K |
| 2025-07-09 | 7.36 | 7.30 | ↓$0.06 (-0.82%) | 7.19 | 7.39 | 243.44K |
| 2025-07-08 | 7.27 | 7.29 | ↑$0.02 (0.28%) | 6.94 | 7.36 | 221.50K |
| 2025-07-07 | 6.60 | 7.14 | ↑$0.54 (8.18%) | 6.60 | 7.28 | 405.88K |
| 2025-07-03 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.22 | 6.65 | 91.49K |
| 2025-07-02 | 6.68 | 6.49 | ↓$0.19 (-2.84%) | 6.21 | 6.76 | 155.45K |
| 2025-07-01 | 6.47 | 6.73 | ↑$0.26 (4.02%) | 6.13 | 6.78 | 217.57K |
| 2025-06-30 | 5.75 | 6.47 | ↑$0.72 (12.52%) | 5.74 | 6.55 | 444.41K |
| 2025-06-27 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.55 | 5.71 | 49.39K |
| 2025-06-26 | 5.69 | 5.62 | ↓$0.07 (-1.23%) | 5.59 | 5.79 | 63.05K |
| 2025-06-25 | 5.77 | 5.65 | ↓$0.12 (-2.08%) | 5.52 | 5.79 | 84.88K |
| 2025-06-24 | 5.61 | 5.70 | ↑$0.09 (1.60%) | 5.43 | 5.83 | 117.23K |
| 2025-06-23 | 5.09 | 5.52 | ↑$0.43 (8.45%) | 5.02 | 5.84 | 488.51K |
| 2025-06-20 | 5.09 | 4.86 | ↓$0.23 (-4.52%) | 4.78 | 5.09 | 51.42K |
| 2025-06-18 | 4.72 | 4.99 | ↑$0.27 (5.72%) | 4.55 | 5.05 | 160.45K |
| 2025-06-17 | 4.67 | 4.47 | ↓$0.20 (-4.28%) | 4.40 | 4.86 | 137.39K |
| 2025-06-16 | 4.11 | 4.47 | ↑$0.36 (8.76%) | 4.08 | 4.70 | 145.44K |
| 2025-06-13 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.12 | 4.34 | 12.59K |
| 2025-06-12 | 4.08 | 4.24 | ↑$0.16 (3.92%) | 4.08 | 4.32 | 20.45K |
| 2025-06-11 | 4.21 | 4.12 | ↓$0.09 (-2.14%) | 4.06 | 4.26 | 13.61K |
| 2025-06-10 | 4.14 | 4.21 | ↑$0.07 (1.69%) | 4.14 | 4.32 | 16.66K |
| 2025-06-09 | 4.05 | 4.14 | ↑$0.09 (2.22%) | 3.98 | 4.20 | 33.30K |
| 2025-06-06 | 4.13 | 4.04 | ↓$0.09 (-2.06%) | 4.04 | 4.19 | 38.67K |
| 2025-06-05 | 4.04 | 4.10 | ↑$0.06 (1.49%) | 4.04 | 4.25 | 101.56K |
| 2025-06-04 | 4.11 | 4.05 | ↓$0.06 (-1.46%) | 4.04 | 4.18 | 16.47K |
| 2025-06-03 | 4.16 | 4.06 | ↓$0.10 (-2.40%) | 4.04 | 4.23 | 23.54K |
| 2025-06-02 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.15 | 4.42 | 13.54K |
| 2025-05-30 | 4.37 | 4.19 | ↓$0.18 (-4.12%) | 4.19 | 4.42 | 18.43K |
| 2025-05-29 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.29 | 4.44 | 11.57K |
Create an account or log in to view more rows.
$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
$RFIL over a thousand shares in now