-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
-0.97% -
3 MONTH PERFORMANCE
+12.64% -
6 MONTH PERFORMANCE
+37.58% -
YEAR-TO-DATE PERFORMANCE
+34.87% -
1 YEAR PERFORMANCE
+49.09%
RF Industries, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.08 | $4.10 (0.49%) | $4.16 | $4.07 | 5,715 | $42.77 M |
| 11/07/2024 | $4.09 | $4.09 (0%) | $4.13 | $4.04 | 3,700 | $42.92 M |
| 11/06/2024 | $4.13 | $4.16 (0.73%) | $4.17 | $4.00 | 5,537 | $43.66 M |
| 11/05/2024 | $4.08 | $4.14 (1.47%) | $4.15 | $4.06 | 4,700 | $43.45 M |
| 11/04/2024 | $4.00 | $4.01 (0.25%) | $4.08 | $4.00 | 5,211 | $42.09 M |
| 11/01/2024 | $4.00 | $4.04 (1%) | $4.08 | $4.00 | 3,541 | $42.40 M |
| 10/31/2024 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.09 | 2,427 | $43.45 M |
| 10/30/2024 | $4.21 | $4.12 (-2.14%) | $4.21 | $4.11 | 7,409 | $43.24 M |
| 10/29/2024 | $4.19 | $4.18 (-0.24%) | $4.24 | $4.18 | 3,506 | $43.87 M |
| 10/28/2024 | $4.24 | $4.25 (0.24%) | $4.25 | $4.16 | 4,741 | $44.60 M |
| 10/25/2024 | $4.08 | $4.20 (2.94%) | $4.23 | $4.08 | 5,137 | $44.08 M |
| 10/24/2024 | $4.14 | $4.25 (2.66%) | $4.25 | $4.12 | 48,424 | $44.60 M |
| 10/23/2024 | $4.08 | $4.12 (0.98%) | $4.12 | $4.02 | 9,900 | $43.24 M |
| 10/22/2024 | $4.03 | $4.07 (0.99%) | $4.10 | $4.03 | 5,700 | $42.71 M |
| 10/21/2024 | $4.13 | $4.03 (-2.42%) | $4.14 | $4.02 | 22,543 | $42.30 M |
| 10/18/2024 | $4.07 | $4.12 (1.23%) | $4.13 | $4.07 | 4,234 | $43.24 M |
| 10/17/2024 | $4.14 | $4.13 (-0.24%) | $4.14 | $4.01 | 6,400 | $43.34 M |
| 10/16/2024 | $4.07 | $4.14 (1.72%) | $4.14 | $4.00 | 23,540 | $43.45 M |
| 10/15/2024 | $3.97 | $4.03 (1.51%) | $4.09 | $3.96 | 33,100 | $42.30 M |
| 10/14/2024 | $3.95 | $3.85 (-2.53%) | $4.02 | $3.85 | 12,223 | $40.41 M |
| 10/11/2024 | $3.99 | $3.94 (-1.25%) | $4.04 | $3.80 | 15,500 | $41.35 M |
| 10/10/2024 | $4.02 | $4.02 (0%) | $4.04 | $3.99 | 2,400 | $42.19 M |
| 10/09/2024 | $4.10 | $4.05 (-1.22%) | $4.21 | $3.99 | 10,915 | $42.51 M |
| 10/08/2024 | $4.10 | $4.14 (0.98%) | $4.20 | $4.10 | 16,645 | $43.45 M |
| 10/07/2024 | $4.05 | $4.18 (3.21%) | $4.20 | $4.05 | 55,311 | $43.87 M |
| 10/04/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $3.98 | 14,400 | $43.03 M |
| 10/03/2024 | $4.08 | $4.05 (-0.74%) | $4.08 | $3.95 | 6,946 | $42.51 M |
| 10/02/2024 | $3.95 | $4.00 (1.27%) | $4.09 | $3.91 | 14,559 | $41.98 M |
| 10/01/2024 | $4.00 | $3.93 (-1.75%) | $4.10 | $3.90 | 32,400 | $41.25 M |
| 09/30/2024 | $3.75 | $4.08 (8.8%) | $4.08 | $3.75 | 20,030 | $42.82 M |
| 09/27/2024 | $3.70 | $3.74 (1.08%) | $3.74 | $3.65 | 4,124 | $39.25 M |
| 09/26/2024 | $3.68 | $3.70 (0.54%) | $3.75 | $3.55 | 18,800 | $38.83 M |
| 09/25/2024 | $3.68 | $3.62 (-1.63%) | $3.68 | $3.58 | 10,300 | $37.99 M |
| 09/24/2024 | $3.52 | $3.56 (1.14%) | $3.68 | $3.50 | 18,100 | $37.36 M |
| 09/23/2024 | $3.78 | $3.70 (-2.12%) | $3.79 | $3.54 | 2,100 | $38.83 M |
| 09/20/2024 | $3.62 | $3.71 (2.49%) | $3.78 | $3.53 | 25,604 | $38.94 M |
| 09/19/2024 | $3.72 | $3.74 (0.54%) | $3.74 | $3.51 | 9,700 | $39.25 M |
| 09/18/2024 | $3.53 | $3.71 (5.1%) | $3.86 | $3.53 | 11,539 | $38.94 M |
| 09/17/2024 | $3.76 | $3.80 (1.06%) | $3.95 | $3.65 | 70,022 | $39.88 M |
| 09/16/2024 | $3.98 | $4.30 (8.04%) | $4.50 | $3.98 | 178,600 | $45.13 M |
| 09/13/2024 | $3.73 | $3.95 (5.9%) | $3.95 | $3.62 | 24,930 | $41.46 M |
| 09/12/2024 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.63 | 5,164 | $38.83 M |
| 09/11/2024 | $3.63 | $3.73 (2.75%) | $3.75 | $3.61 | 10,300 | $39.15 M |
| 09/10/2024 | $3.77 | $3.62 (-3.98%) | $3.77 | $3.61 | 4,900 | $37.99 M |
| 09/09/2024 | $3.69 | $3.68 (-0.27%) | $3.84 | $3.68 | 13,100 | $38.62 M |
| 09/06/2024 | $3.68 | $3.82 (3.8%) | $3.82 | $3.68 | 7,733 | $40.09 M |
| 09/05/2024 | $3.75 | $3.71 (-1.07%) | $3.85 | $3.70 | 2,100 | $38.94 M |
| 09/04/2024 | $3.77 | $3.82 (1.33%) | $3.83 | $3.77 | 3,600 | $40.09 M |
| 09/03/2024 | $3.82 | $3.83 (0.26%) | $3.83 | $3.68 | 7,947 | $40.20 M |
| 08/30/2024 | $3.69 | $3.77 (2.17%) | $3.77 | $3.68 | 7,600 | $39.57 M |
| 08/29/2024 | $3.76 | $3.69 (-1.86%) | $3.76 | $3.68 | 7,400 | $38.73 M |
| 08/28/2024 | $3.86 | $3.76 (-2.59%) | $3.86 | $3.75 | 1,800 | $39.46 M |
| 08/27/2024 | $3.73 | $3.75 (0.54%) | $3.82 | $3.73 | 1,200 | $39.36 M |
| 08/26/2024 | $3.76 | $3.88 (3.19%) | $3.89 | $3.71 | 8,000 | $40.72 M |
| 08/23/2024 | $3.68 | $3.87 (5.16%) | $3.97 | $3.68 | 3,340 | $40.62 M |
| 08/22/2024 | $3.74 | $3.73 (-0.27%) | $3.74 | $3.60 | 4,802 | $39.15 M |
| 08/21/2024 | $3.36 | $3.64 (8.33%) | $3.68 | $3.36 | 1,540 | $38.20 M |
| 08/20/2024 | $3.50 | $3.57 (2%) | $3.66 | $3.50 | 4,400 | $37.47 M |
| 08/19/2024 | $3.35 | $3.53 (5.37%) | $3.53 | $3.35 | 10,827 | $37.05 M |
| 08/16/2024 | $3.45 | $3.49 (1.16%) | $3.49 | $3.40 | 12,700 | $36.63 M |
| 08/15/2024 | $3.40 | $3.44 (1.18%) | $3.46 | $3.31 | 8,300 | $36.10 M |
| 08/14/2024 | $3.35 | $3.31 (-1.19%) | $3.41 | $3.27 | 11,400 | $34.74 M |
| 08/13/2024 | $3.37 | $3.35 (-0.59%) | $3.43 | $3.30 | 27,900 | $35.16 M |
| 08/12/2024 | $3.46 | $3.41 (-1.45%) | $3.47 | $3.36 | 4,208 | $35.79 M |
| 08/09/2024 | $3.51 | $3.51 (0%) | $3.55 | $3.35 | 9,035 | $36.84 M |
| 08/08/2024 | $3.73 | $3.64 (-2.41%) | $3.73 | $3.60 | 12,917 | $38.20 M |