RF Industries Ltd (RFIL) Historical Stock Data
3.88 ↓0.28 (-6.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFIL is down -0.01% a day on average. There have been 18 days where RF Industries Ltd closed green and 12 days where RFIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 4.39 | 4.67 | ↑$0.28 (6.26%) | 4.37 | 4.79 | 28.71K |
| 2025-03-19 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.34 | 4.60 | 29.54K |
| 2025-03-18 | 4.20 | 4.41 | ↑$0.21 (5.00%) | 4.15 | 4.62 | 78.77K |
| 2025-03-17 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.86 | 4.20 | 42.75K |
| 2025-03-14 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.88 | 3.95 | 14.57K |
| 2025-03-13 | 3.98 | 4.01 | ↑$0.03 (0.81%) | 3.90 | 4.01 | 9K |
| 2025-03-12 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.91 | 4.20 | 5.41K |
| 2025-03-11 | 3.91 | 3.93 | ↑$0.02 (0.51%) | 3.91 | 4.00 | 5.55K |
| 2025-03-10 | 4.03 | 3.90 | ↓$0.13 (-3.23%) | 3.89 | 4.04 | 23.47K |
| 2025-03-07 | 4.12 | 4.03 | ↓$0.09 (-2.18%) | 4.03 | 4.30 | 10.70K |
| 2025-03-06 | 4.16 | 4.20 | ↑$0.04 (0.96%) | 4.04 | 4.23 | 19.13K |
| 2025-03-05 | 3.99 | 4.22 | ↑$0.23 (5.76%) | 3.99 | 4.25 | 21.45K |
| 2025-03-04 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.79 | 4.24 | 63.94K |
| 2025-03-03 | 4.34 | 4.11 | ↓$0.23 (-5.30%) | 4.11 | 4.38 | 38.78K |
| 2025-02-28 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.32 | 4.55 | 38.35K |
| 2025-02-27 | 4.60 | 4.62 | ↑$0.02 (0.43%) | 4.56 | 4.70 | 20.69K |
| 2025-02-26 | 4.84 | 4.72 | ↓$0.12 (-2.48%) | 4.72 | 4.86 | 28.07K |
| 2025-02-25 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.95 | 12.60K |
Create an account or log in to view more rows.
$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
$RFIL buy more doomers!!!