5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-18.22%
3 MONTH PERFORMANCE
-12.52%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+57.29%
1 YEAR PERFORMANCE
+46.78%
RF Industries, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $7.80 | $7.84 (0.51%) | $8.06 | $7.70 | 90.30 K | $83.64 M |
| 10/27/2025 | $7.97 | $7.94 (-0.38%) | $8.21 | $7.90 | 77.07 K | $84.71 M |
| 10/24/2025 | $8.02 | $7.97 (-0.62%) | $8.14 | $7.70 | 97.53 K | $85.03 M |
| 10/23/2025 | $7.58 | $7.89 (4.09%) | $7.95 | $7.25 | 36.05 K | $84.17 M |
| 10/22/2025 | $7.90 | $7.58 (-4.05%) | $8.08 | $7.39 | 77.25 K | $80.87 M |
| 10/21/2025 | $8.19 | $8.01 (-2.2%) | $8.23 | $7.80 | 50.87 K | $85.45 M |
| 10/20/2025 | $7.89 | $8.18 (3.68%) | $8.35 | $7.80 | 95.60 K | $87.27 M |
| 10/17/2025 | $8.12 | $7.73 (-4.8%) | $8.31 | $7.72 | 100.71 K | $82.47 M |
| 10/16/2025 | $8.83 | $8.19 (-7.25%) | $8.86 | $8.02 | 86.90 K | $87.37 M |
| 10/15/2025 | $8.58 | $8.70 (1.4%) | $8.98 | $8.54 | 126.12 K | $92.81 M |
| 10/14/2025 | $8.33 | $8.49 (1.92%) | $8.76 | $8.21 | 84.44 K | $90.57 M |
| 10/13/2025 | $8.26 | $8.43 (2.06%) | $8.55 | $8.20 | 75.70 K | $89.93 M |
| 10/10/2025 | $8.68 | $8.22 (-5.3%) | $8.91 | $8.13 | 149.60 K | $87.69 M |
| 10/09/2025 | $8.50 | $8.89 (4.59%) | $8.92 | $8.25 | 250.12 K | $94.84 M |
| 10/08/2025 | $7.99 | $8.46 (5.88%) | $8.54 | $7.91 | 127.20 K | $90.25 M |
| 10/07/2025 | $7.94 | $8.00 (0.76%) | $8.33 | $7.83 | 151.90 K | $85.35 M |
| 10/06/2025 | $7.57 | $7.85 (3.7%) | $8.04 | $7.51 | 152.63 K | $83.75 M |
| 10/03/2025 | $8.12 | $7.55 (-7.02%) | $8.28 | $7.55 | 131.73 K | $80.55 M |
| 10/02/2025 | $8.06 | $8.10 (0.5%) | $8.46 | $7.88 | 91.71 K | $86.41 M |
| 10/01/2025 | $8.23 | $7.96 (-3.28%) | $8.39 | $7.81 | 144.90 K | $84.92 M |
| 09/30/2025 | $8.58 | $8.23 (-4.08%) | $8.77 | $7.77 | 138.85 K | $87.80 M |
| 09/29/2025 | $8.70 | $8.54 (-1.84%) | $8.96 | $8.29 | 185.24 K | $91.11 M |
| 09/26/2025 | $8.48 | $8.60 (1.42%) | $8.87 | $8.44 | 157.13 K | $91.75 M |
| 09/25/2025 | $8.50 | $8.42 (-0.94%) | $8.60 | $8.05 | 132.57 K | $89.83 M |
| 09/24/2025 | $9.50 | $8.59 (-9.58%) | $9.56 | $8.45 | 248.56 K | $91.64 M |
| 09/23/2025 | $8.77 | $9.32 (6.27%) | $9.50 | $8.77 | 440.23 K | $99.43 M |
| 09/22/2025 | $7.66 | $8.67 (13.19%) | $8.67 | $7.66 | 329.81 K | $92.49 M |
| 09/19/2025 | $7.63 | $7.75 (1.57%) | $7.96 | $7.58 | 165.40 K | $82.68 M |
| 09/18/2025 | $7.20 | $7.56 (5%) | $7.73 | $7.10 | 148.43 K | $80.65 M |
| 09/17/2025 | $6.93 | $7.08 (2.16%) | $7.33 | $6.82 | 130.55 K | $75.53 M |
| 09/16/2025 | $7.17 | $7.10 (-0.98%) | $7.58 | $7.00 | 160.00 K | $75.75 M |
| 09/15/2025 | $7.40 | $7.15 (-3.38%) | $7.41 | $6.80 | 352.10 K | $76.28 M |
| 09/12/2025 | $7.88 | $7.41 (-5.96%) | $8.01 | $7.01 | 419.41 K | $79.05 M |
| 09/11/2025 | $7.70 | $8.53 (10.78%) | $8.65 | $7.38 | 721.31 K | $91.00 M |
| 09/10/2025 | $7.10 | $7.68 (8.17%) | $7.74 | $7.05 | 109.64 K | $81.93 M |
| 09/09/2025 | $7.18 | $6.99 (-2.65%) | $7.34 | $6.84 | 60.94 K | $74.57 M |
| 09/08/2025 | $7.10 | $7.32 (3.1%) | $7.44 | $6.90 | 63.40 K | $78.10 M |
| 09/05/2025 | $7.12 | $7.03 (-1.26%) | $7.32 | $6.76 | 79.43 K | $75.01 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.
