RF Industries Ltd (RFIL) Historical Stock Data
Historical Data
In the past 30 trading days, RFIL is up 0.18% a day on average. There have been 19 days where RF Industries Ltd closed green and 11 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-28 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.36 | 4.44 | 30.48K |
| 2025-05-27 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.23 | 4.34 | 59.27K |
| 2025-05-23 | 4.26 | 4.27 | ↑$0.01 (0.23%) | 4.22 | 4.32 | 41.92K |
| 2025-05-22 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.27 | 4.43 | 31.06K |
| 2025-05-21 | 3.98 | 4.30 | ↑$0.32 (8.04%) | 3.98 | 4.41 | 32.47K |
| 2025-05-20 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 4.00 | 4.09 | 120.45K |
| 2025-05-19 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 4.01 | 4.05 | 23.72K |
| 2025-05-16 | 4.07 | 4.01 | ↓$0.06 (-1.47%) | 3.94 | 4.07 | 71.85K |
| 2025-05-15 | 3.97 | 4.00 | ↑$0.03 (0.66%) | 3.89 | 4.05 | 13.77K |
| 2025-05-14 | 4.02 | 3.96 | ↓$0.05 (-1.37%) | 3.96 | 4.06 | 14.73K |
| 2025-05-13 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.91 | 4.06 | 18.29K |
| 2025-05-12 | 3.91 | 3.93 | ↑$0.02 (0.51%) | 3.91 | 4.06 | 26.63K |
| 2025-05-09 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.82 | 4.05 | 4.94K |
| 2025-05-08 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.86 | 4.06 | 13.01K |
| 2025-05-07 | 3.90 | 3.97 | ↑$0.07 (1.79%) | 3.89 | 4.08 | 16.53K |
| 2025-05-06 | 3.93 | 3.97 | ↑$0.04 (1.02%) | 3.89 | 4.09 | 14.26K |
| 2025-05-05 | 4.11 | 4.04 | ↓$0.07 (-1.70%) | 3.96 | 4.11 | 26.78K |
| 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 |
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