RF Industries, Ltd. - RFIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.68	9.29	9.29	9.76	8.77	159,798
February 19, 2026	10.52	9.83	9.83	10.57	9.32	237,600
February 18, 2026	11.1	11.04	11.04	11.55	10.76	130,043
February 17, 2026	10.95	11.13	11.13	11.4	10.75	89,506
February 13, 2026	11.15	10.89	10.89	11.5	10.84	70,500
February 12, 2026	11.4	11.02	11.02	11.71	11.01	91,806
February 11, 2026	11.66	11.52	11.52	11.74	10.93	104,231
February 10, 2026	11.33	11.64	11.64	11.79	11.27	106,976
February 09, 2026	11.28	11.35	11.35	11.9	10.69	222,254
February 06, 2026	10.03	11.41	11.41	11.46	9.95	249,700
February 05, 2026	10.02	9.66	9.66	10.19	9.38	88,315
February 04, 2026	10.58	10.25	10.25	10.58	9.85	132,900
February 03, 2026	11.03	10.36	10.36	11.03	9.97	144,922
February 02, 2026	9.76	10.99	10.99	11.17	9.74	269,097
January 30, 2026	10.38	9.76	9.76	10.59	9.7	104,525
January 29, 2026	10.19	10.57	10.57	10.67	10.1	117,400
January 28, 2026	10.8	10.13	10.13	10.86	10.1	112,200
January 27, 2026	10.71	10.86	10.86	10.95	9.86	279,596
January 26, 2026	10.98	10.74	10.74	11.24	10.64	163,302
January 23, 2026	11.18	10.93	10.93	11.22	10.61	172,708
January 22, 2026	12.24	11.24	11.14	12.24	10.45	498,629
January 21, 2026	11	11.99	11.99	12.12	10.67	501,600
January 20, 2026	9.34	10.9	10.9	11.2	9.32	691,500
January 16, 2026	8.68	9.36	9.36	9.7	8.68	617,807
January 15, 2026	9.07	8.84	8.84	9.29	8.54	1.4M
January 14, 2026	6.59	7.21	7.21	7.57	6.45	1.59M
January 13, 2026	6.78	6.66	6.66	6.86	6.3	116,144
January 12, 2026	5.96	6.68	6.68	6.7	5.95	158,900
January 09, 2026	5.82	5.96	5.96	6.02	5.81	58,000
January 08, 2026	6.04	5.84	5.84	6.22	5.68	57,200
January 07, 2026	5.76	6.01	6.01	6.33	5.76	134,441
January 06, 2026	5.64	5.78	5.78	5.88	5.61	41,900
January 05, 2026	5.68	5.71	5.71	5.86	5.61	63,600
January 02, 2026	5.78	5.68	5.68	5.99	5.54	67,500
December 31, 2025	5.9	5.78	5.78	5.97	5.73	75,402
December 30, 2025	5.74	5.87	5.87	6	5.74	63,300
December 29, 2025	5.89	5.65	5.65	6.01	5.6	81,851
December 26, 2025	6	5.98	5.98	6.05	5.95	42,200
December 24, 2025	5.96	6.02	6.02	6.09	5.96	11,600
December 23, 2025	6	5.97	5.97	6.07	5.9	29,334
December 22, 2025	6.15	6.06	6.06	6.36	5.94	37,600
December 19, 2025	5.86	6.03	6.03	6.03	5.79	53,710
December 18, 2025	5.86	5.92	5.92	5.98	5.65	37,700
December 17, 2025	5.93	5.8	5.8	5.93	5.73	14,900
December 16, 2025	5.94	5.86	5.86	6.04	5.62	104,507
December 15, 2025	6.2	5.91	5.91	6.34	5.89	65,609
December 12, 2025	6.24	6.08	6.08	6.36	6.01	25,501
December 11, 2025	6.14	6.3	6.3	6.4	6.09	22,600
December 10, 2025	6.21	6.24	6.24	6.37	6.1	62,100
December 09, 2025	5.98	6.2	6.2	6.28	5.96	72,528
December 08, 2025	6.05	5.97	5.97	6.2	5.87	25,021
December 05, 2025	6.18	5.99	5.99	6.23	5.99	31,824
December 04, 2025	6	6.15	6.15	6.24	5.95	32,994
December 03, 2025	5.95	6.04	6.04	6.17	5.75	162,300
December 02, 2025	6.2	5.98	5.98	6.23	5.92	35,972
December 01, 2025	6.22	6.02	6.02	6.33	5.86	77,500
November 28, 2025	6.21	6.22	6.22	6.34	5.96	46,000
November 26, 2025	6.09	6.23	6.23	6.35	5.97	46,100
November 25, 2025	5.94	6.16	6.16	6.44	5.87	42,800
November 24, 2025	5.95	5.95	5.95	6.12	5.81	51,200

RF Industries, Ltd. (RFIL) NASDAQ