RF Industries Ltd (RFIL) Historical Stock Data
3.91 ↓0.06 (-1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFIL is down -0.31% a day on average. There have been 16 days where RF Industries Ltd closed green and 14 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.02 | 3.91 | ↓$0.11 (-2.74%) | 3.80 | 4.02 | 24.91K |
| 2025-05-01 | 3.80 | 3.97 | ↑$0.17 (4.47%) | 3.77 | 4.00 | 6.38K |
| 2025-04-30 | 3.81 | 3.83 | ↑$0.02 (0.52%) | 3.76 | 3.88 | 16.17K |
| 2025-04-29 | 4.02 | 3.81 | ↓$0.21 (-5.22%) | 3.81 | 4.02 | 23.81K |
| 2025-04-28 | 3.85 | 3.94 | ↑$0.09 (2.21%) | 3.83 | 4.00 | 32.26K |
| 2025-04-25 | 3.82 | 3.90 | ↑$0.08 (2.09%) | 3.80 | 4.00 | 49.38K |
| 2025-04-24 | 3.81 | 3.93 | ↑$0.12 (3.15%) | 3.75 | 3.95 | 22.28K |
| 2025-04-23 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.85 | 4.02 | 20.68K |
| 2025-04-22 | 3.82 | 3.85 | ↑$0.03 (0.79%) | 3.75 | 3.99 | 11.85K |
| 2025-04-21 | 3.95 | 3.76 | ↓$0.19 (-4.81%) | 3.76 | 3.96 | 15.58K |
| 2025-04-17 | 3.75 | 3.82 | ↑$0.07 (1.79%) | 3.75 | 4.10 | 9.91K |
| 2025-04-16 | 3.91 | 3.84 | ↓$0.07 (-1.83%) | 3.84 | 4.07 | 7.01K |
| 2025-04-15 | 3.95 | 3.81 | ↓$0.14 (-3.54%) | 3.76 | 3.95 | 22.39K |
| 2025-04-14 | 4.03 | 3.96 | ↓$0.07 (-1.74%) | 3.95 | 4.17 | 13.93K |
| 2025-04-11 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.90 | 4.16 | 23.12K |
| 2025-04-10 | 3.81 | 4.00 | ↑$0.19 (4.99%) | 3.72 | 4.13 | 29.22K |
| 2025-04-09 | 3.53 | 3.80 | ↑$0.27 (7.65%) | 3.45 | 3.81 | 36.02K |
| 2025-04-08 | 3.82 | 3.60 | ↓$0.23 (-5.89%) | 3.39 | 3.91 | 66.50K |
| 2025-04-07 | 3.92 | 3.88 | ↓$0.04 (-1.02%) | 3.74 | 4.00 | 24.32K |
| 2025-04-04 | 4.63 | 4.16 | ↓$0.47 (-10.15%) | 4.16 | 4.63 | 42.81K |
| 2025-04-03 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.55 | 4.75 | 24.12K |
| 2025-04-02 | 4.74 | 4.70 | ↓$0.04 (-0.84%) | 4.65 | 4.86 | 11.17K |
| 2025-04-01 | 4.64 | 4.74 | ↑$0.10 (2.16%) | 4.64 | 4.90 | 23.82K |
| 2025-03-31 | 4.53 | 4.69 | ↑$0.16 (3.53%) | 4.53 | 4.82 | 27.78K |
| 2025-03-28 | 4.67 | 4.54 | ↓$0.13 (-2.78%) | 4.53 | 4.83 | 27.05K |
| 2025-03-27 | 4.56 | 4.89 | ↑$0.33 (7.24%) | 4.56 | 4.97 | 21.54K |
| 2025-03-26 | 4.90 | 4.59 | ↓$0.31 (-6.33%) | 4.59 | 5.04 | 26.23K |
| 2025-03-25 | 4.65 | 4.88 | ↑$0.23 (4.95%) | 4.60 | 4.90 | 87.52K |
| 2025-03-24 | 5.08 | 4.59 | ↓$0.49 (-9.65%) | 4.45 | 5.11 | 90.35K |
| 2025-03-21 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.70 | 5.11 | 145.09K |
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