5 DAY PERFORMANCE
-7.32%
1 MONTH PERFORMANCE
+79.29%
3 MONTH PERFORMANCE
+30.54%
6 MONTH PERFORMANCE
+31.39%
YEAR-TO-DATE PERFORMANCE
+75.26%
1 YEAR PERFORMANCE
+129.19%
RF Industries, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $10.80 | $10.13 (-6.2%) | $10.80 | $10.10 | 112.18 K | $108.31 M |
| 01/27/2026 | $10.71 | $10.86 (1.4%) | $10.95 | $9.86 | 279.60 K | $116.12 M |
| 01/26/2026 | $10.98 | $10.74 (-2.19%) | $11.24 | $10.64 | 163.30 K | $114.83 M |
| 01/23/2026 | $11.18 | $10.93 (-2.24%) | $11.22 | $10.61 | 172.71 K | $116.87 M |
| 01/22/2026 | $12.24 | $11.24 (-8.17%) | $12.24 | $10.45 | 498.86 K | $120.18 M |
| 01/21/2026 | $11.00 | $11.99 (9%) | $12.12 | $10.67 | 501.60 K | $128.20 M |
| 01/20/2026 | $9.34 | $10.90 (16.7%) | $11.20 | $9.32 | 691.50 K | $116.54 M |
| 01/16/2026 | $8.68 | $9.36 (7.83%) | $9.70 | $8.68 | 617.81 K | $100.08 M |
| 01/15/2026 | $9.07 | $8.84 (-2.54%) | $9.29 | $8.54 | 1.40 M | $94.52 M |
| 01/14/2026 | $6.59 | $7.21 (9.41%) | $7.57 | $6.45 | 1.59 M | $77.09 M |
| 01/13/2026 | $6.78 | $6.66 (-1.77%) | $6.86 | $6.30 | 116.30 K | $71.21 M |
| 01/12/2026 | $5.96 | $6.68 (12.08%) | $6.70 | $5.95 | 158.90 K | $71.42 M |
| 01/09/2026 | $5.82 | $5.96 (2.41%) | $6.02 | $5.81 | 58.00 K | $63.58 M |
| 01/08/2026 | $6.04 | $5.84 (-3.31%) | $6.22 | $5.68 | 57.20 K | $62.30 M |
| 01/07/2026 | $5.76 | $6.01 (4.34%) | $6.33 | $5.76 | 134.44 K | $64.12 M |
| 01/06/2026 | $5.64 | $5.78 (2.48%) | $5.88 | $5.61 | 41.90 K | $61.66 M |
| 01/05/2026 | $5.68 | $5.71 (0.53%) | $5.86 | $5.61 | 63.60 K | $60.92 M |
| 01/02/2026 | $5.78 | $5.68 (-1.73%) | $5.99 | $5.54 | 67.50 K | $60.60 M |
| 12/31/2025 | $5.90 | $5.78 (-2.03%) | $5.97 | $5.73 | 75.40 K | $61.66 M |
| 12/30/2025 | $5.74 | $5.87 (2.26%) | $6.00 | $5.74 | 63.30 K | $62.62 M |
| 12/29/2025 | $5.89 | $5.65 (-4.07%) | $6.01 | $5.60 | 81.85 K | $60.28 M |
| 12/26/2025 | $6.00 | $5.98 (-0.33%) | $6.05 | $5.95 | 42.20 K | $63.80 M |
| 12/24/2025 | $5.96 | $6.02 (1.01%) | $6.09 | $5.96 | 11.60 K | $64.22 M |
| 12/23/2025 | $6.00 | $5.97 (-0.5%) | $6.07 | $5.90 | 29.33 K | $63.69 M |
| 12/22/2025 | $6.15 | $6.06 (-1.46%) | $6.36 | $5.94 | 37.60 K | $64.65 M |
| 12/19/2025 | $5.86 | $6.03 (2.9%) | $6.03 | $5.79 | 53.71 K | $64.33 M |
| 12/18/2025 | $5.86 | $5.92 (1.02%) | $5.98 | $5.65 | 37.70 K | $63.16 M |
| 12/17/2025 | $5.93 | $5.80 (-2.19%) | $5.93 | $5.73 | 14.90 K | $61.88 M |
| 12/16/2025 | $5.94 | $5.86 (-1.35%) | $6.04 | $5.62 | 104.51 K | $62.52 M |
| 12/15/2025 | $6.20 | $5.91 (-4.68%) | $6.34 | $5.89 | 65.61 K | $63.05 M |
| 12/12/2025 | $6.24 | $6.08 (-2.56%) | $6.36 | $6.01 | 25.50 K | $64.86 M |
| 12/11/2025 | $6.14 | $6.30 (2.61%) | $6.40 | $6.09 | 22.60 K | $67.21 M |
| 12/10/2025 | $6.21 | $6.24 (0.48%) | $6.37 | $6.10 | 62.10 K | $66.57 M |
| 12/09/2025 | $5.98 | $6.20 (3.68%) | $6.28 | $5.96 | 72.53 K | $66.14 M |
| 12/08/2025 | $6.05 | $5.97 (-1.32%) | $6.20 | $5.87 | 25.02 K | $63.69 M |
| 12/05/2025 | $6.18 | $5.99 (-3.07%) | $6.23 | $5.99 | 31.82 K | $63.90 M |
| 12/04/2025 | $6.00 | $6.15 (2.5%) | $6.24 | $5.95 | 33.00 K | $65.61 M |
| 12/03/2025 | $5.95 | $6.04 (1.51%) | $6.17 | $5.75 | 162.30 K | $64.44 M |
| 12/02/2025 | $6.20 | $5.98 (-3.55%) | $6.23 | $5.92 | 35.97 K | $63.80 M |
| 12/01/2025 | $6.22 | $6.02 (-3.22%) | $6.33 | $5.86 | 77.50 K | $64.22 M |
| 11/28/2025 | $6.21 | $6.22 (0.16%) | $6.34 | $5.96 | 46.00 K | $66.36 M |
| 11/26/2025 | $6.09 | $6.23 (2.3%) | $6.35 | $5.97 | 46.10 K | $66.46 M |
| 11/25/2025 | $5.94 | $6.16 (3.7%) | $6.44 | $5.87 | 42.80 K | $65.72 M |
| 11/24/2025 | $5.95 | $5.95 (0%) | $6.12 | $5.81 | 51.20 K | $63.48 M |
| 11/21/2025 | $5.74 | $5.86 (2.09%) | $6.05 | $5.72 | 51.21 K | $62.52 M |
| 11/20/2025 | $6.25 | $5.85 (-6.4%) | $6.46 | $5.74 | 66.79 K | $62.41 M |
| 11/19/2025 | $6.30 | $6.09 (-3.33%) | $6.42 | $6.06 | 43.30 K | $64.97 M |
| 11/18/2025 | $6.22 | $6.32 (1.61%) | $6.49 | $6.15 | 74.60 K | $67.42 M |
| 11/17/2025 | $6.38 | $6.30 (-1.25%) | $6.64 | $6.15 | 76.60 K | $67.21 M |
| 11/14/2025 | $6.52 | $6.39 (-1.99%) | $6.73 | $6.38 | 28.60 K | $68.17 M |
| 11/13/2025 | $6.60 | $6.61 (0.15%) | $6.78 | $6.35 | 96.22 K | $70.52 M |
| 11/12/2025 | $7.04 | $6.62 (-5.97%) | $7.10 | $6.56 | 123.20 K | $70.62 M |
| 11/11/2025 | $6.84 | $7.08 (3.51%) | $7.17 | $6.81 | 50.40 K | $75.53 M |
| 11/10/2025 | $7.25 | $7.06 (-2.62%) | $7.34 | $7.00 | 81.80 K | $75.32 M |
| 11/07/2025 | $7.19 | $7.12 (-0.97%) | $7.29 | $6.26 | 127.24 K | $75.96 M |
| 11/06/2025 | $7.52 | $7.25 (-3.59%) | $7.59 | $6.92 | 106.40 K | $77.35 M |
| 11/05/2025 | $7.56 | $7.52 (-0.53%) | $7.69 | $7.25 | 99.43 K | $80.23 M |
| 11/04/2025 | $7.54 | $7.59 (0.66%) | $7.75 | $7.38 | 115.39 K | $80.97 M |
| 11/03/2025 | $7.82 | $7.75 (-0.9%) | $7.96 | $7.50 | 69.70 K | $82.68 M |
| 10/31/2025 | $7.70 | $7.82 (1.56%) | $7.94 | $7.50 | 52.20 K | $83.43 M |
| 10/30/2025 | $7.76 | $7.70 (-0.77%) | $8.08 | $7.55 | 55.90 K | $82.15 M |
| 10/29/2025 | $7.84 | $7.76 (-1.02%) | $8.15 | $7.72 | 70.00 K | $82.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
