5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
+82.58%
6 MONTH PERFORMANCE
+35.14%
YEAR-TO-DATE PERFORMANCE
+84.91%
1 YEAR PERFORMANCE
+118.43%
RF Industries, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $7.12 | $7.23 (1.54%) | $7.41 | $7.10 | 53.50 K | $77.14 M |
| 08/12/2025 | $7.10 | $7.23 (1.83%) | $7.34 | $6.87 | 113.90 K | $77.14 M |
| 08/11/2025 | $7.15 | $7.08 (-0.98%) | $7.15 | $6.85 | 155.21 K | $75.54 M |
| 08/08/2025 | $7.15 | $7.15 (0%) | $7.25 | $7.11 | 95.73 K | $76.29 M |
| 08/07/2025 | $7.30 | $7.19 (-1.51%) | $7.59 | $7.13 | 56.40 K | $76.71 M |
| 08/06/2025 | $7.31 | $7.23 (-1.09%) | $7.37 | $7.10 | 112.26 K | $77.14 M |
| 08/05/2025 | $6.88 | $7.30 (6.1%) | $7.37 | $6.88 | 206.30 K | $77.89 M |
| 08/04/2025 | $7.86 | $6.88 (-12.47%) | $7.86 | $6.68 | 385.40 K | $73.41 M |
| 08/01/2025 | $8.12 | $7.90 (-2.71%) | $8.26 | $7.77 | 143.61 K | $84.29 M |
| 07/31/2025 | $8.22 | $8.24 (0.24%) | $8.42 | $8.07 | 55.35 K | $87.92 M |
| 07/30/2025 | $7.79 | $8.13 (4.36%) | $8.30 | $7.75 | 142.02 K | $86.74 M |
| 07/29/2025 | $8.45 | $7.71 (-8.76%) | $8.45 | $7.66 | 257.94 K | $82.26 M |
| 07/28/2025 | $8.17 | $8.48 (3.79%) | $8.55 | $8.05 | 223.36 K | $90.48 M |
| 07/25/2025 | $8.49 | $8.18 (-3.65%) | $8.54 | $8.01 | 213.32 K | $87.28 M |
| 07/24/2025 | $8.78 | $8.57 (-2.39%) | $8.82 | $8.32 | 198.87 K | $91.44 M |
| 07/23/2025 | $8.70 | $8.68 (-0.23%) | $9.21 | $8.51 | 516.60 K | $92.61 M |
| 07/22/2025 | $7.55 | $8.51 (12.72%) | $8.66 | $7.11 | 1.09 M | $90.80 M |
| 07/21/2025 | $7.10 | $7.55 (6.34%) | $7.73 | $7.07 | 358.14 K | $80.56 M |
| 07/18/2025 | $6.76 | $7.03 (3.99%) | $7.24 | $6.33 | 338.20 K | $75.01 M |
| 07/17/2025 | $6.90 | $6.72 (-2.61%) | $7.01 | $6.69 | 78.90 K | $71.70 M |
| 07/16/2025 | $7.34 | $6.90 (-5.99%) | $7.34 | $6.81 | 107.77 K | $73.62 M |
| 07/15/2025 | $7.55 | $7.40 (-1.99%) | $7.61 | $7.25 | 110.10 K | $78.96 M |
| 07/14/2025 | $7.32 | $7.51 (2.6%) | $7.52 | $7.06 | 211.77 K | $80.13 M |
| 07/11/2025 | $7.00 | $7.17 (2.43%) | $7.22 | $6.90 | 103.21 K | $76.50 M |
| 07/10/2025 | $7.33 | $7.04 (-3.96%) | $7.33 | $6.90 | 116.13 K | $75.11 M |
| 07/09/2025 | $7.36 | $7.30 (-0.82%) | $7.39 | $7.19 | 243.44 K | $77.89 M |
| 07/08/2025 | $7.27 | $7.29 (0.28%) | $7.36 | $6.94 | 221.53 K | $77.78 M |
| 07/07/2025 | $6.60 | $7.14 (8.18%) | $7.28 | $6.60 | 406.35 K | $76.18 M |
| 07/03/2025 | $6.50 | $6.55 (0.77%) | $6.65 | $6.22 | 91.50 K | $69.89 M |
| 07/02/2025 | $6.68 | $6.49 (-2.84%) | $6.76 | $6.21 | 155.83 K | $69.25 M |
| 07/01/2025 | $6.47 | $6.73 (4.02%) | $6.78 | $6.13 | 217.60 K | $71.81 M |
| 06/30/2025 | $5.75 | $6.47 (12.52%) | $6.55 | $5.74 | 444.64 K | $69.03 M |
| 06/27/2025 | $5.65 | $5.65 (0%) | $5.71 | $5.55 | 49.40 K | $60.28 M |
| 06/26/2025 | $5.69 | $5.62 (-1.23%) | $5.79 | $5.59 | 63.09 K | $59.96 M |
| 06/25/2025 | $5.77 | $5.65 (-2.08%) | $5.79 | $5.52 | 84.90 K | $60.28 M |
| 06/24/2025 | $5.61 | $5.70 (1.6%) | $5.83 | $5.43 | 117.23 K | $60.82 M |
| 06/23/2025 | $5.09 | $5.52 (8.45%) | $5.84 | $5.02 | 488.51 K | $58.90 M |
| 06/20/2025 | $5.09 | $4.86 (-4.52%) | $5.09 | $4.78 | 51.42 K | $51.33 M |
| 06/18/2025 | $4.72 | $4.99 (5.72%) | $5.05 | $4.55 | 161.10 K | $52.70 M |
| 06/17/2025 | $4.67 | $4.47 (-4.28%) | $4.86 | $4.40 | 137.40 K | $47.21 M |
| 06/16/2025 | $4.11 | $4.47 (8.76%) | $4.70 | $4.08 | 147.75 K | $47.21 M |
| 06/13/2025 | $4.12 | $4.12 (0%) | $4.34 | $4.12 | 12.60 K | $43.51 M |
| 06/12/2025 | $4.08 | $4.24 (3.92%) | $4.32 | $4.08 | 20.50 K | $44.78 M |
| 06/11/2025 | $4.21 | $4.12 (-2.14%) | $4.26 | $4.06 | 13.61 K | $43.51 M |
| 06/10/2025 | $4.14 | $4.21 (1.69%) | $4.32 | $4.14 | 16.70 K | $44.46 M |
| 06/09/2025 | $4.05 | $4.14 (2.22%) | $4.20 | $3.98 | 33.30 K | $43.72 M |
| 06/06/2025 | $4.13 | $4.04 (-2.18%) | $4.19 | $4.04 | 38.70 K | $42.67 M |
| 06/05/2025 | $4.04 | $4.10 (1.49%) | $4.25 | $4.04 | 101.60 K | $43.30 M |
| 06/04/2025 | $4.11 | $4.05 (-1.46%) | $4.18 | $4.04 | 16.50 K | $42.77 M |
| 06/03/2025 | $4.16 | $4.06 (-2.4%) | $4.23 | $4.04 | 23.54 K | $42.88 M |
| 06/02/2025 | $4.19 | $4.19 (0%) | $4.42 | $4.15 | 13.54 K | $44.25 M |
| 05/30/2025 | $4.37 | $4.19 (-4.12%) | $4.42 | $4.19 | 18.50 K | $44.25 M |
| 05/29/2025 | $4.44 | $4.38 (-1.35%) | $4.44 | $4.29 | 11.60 K | $46.26 M |
| 05/28/2025 | $4.36 | $4.36 (0%) | $4.44 | $4.36 | 30.50 K | $46.05 M |
| 05/27/2025 | $4.27 | $4.29 (0.47%) | $4.34 | $4.23 | 59.30 K | $45.31 M |
| 05/23/2025 | $4.26 | $4.27 (0.23%) | $4.32 | $4.22 | 41.92 K | $45.10 M |
| 05/22/2025 | $4.30 | $4.37 (1.63%) | $4.43 | $4.27 | 31.10 K | $46.15 M |
| 05/21/2025 | $3.98 | $4.30 (8.04%) | $4.41 | $3.98 | 32.50 K | $45.41 M |
| 05/20/2025 | $4.09 | $4.06 (-0.73%) | $4.09 | $4.00 | 120.50 K | $42.88 M |
| 05/19/2025 | $4.01 | $4.03 (0.5%) | $4.05 | $4.01 | 23.72 K | $42.56 M |
| 05/16/2025 | $4.07 | $4.01 (-1.47%) | $4.07 | $3.94 | 71.85 K | $42.35 M |
| 05/15/2025 | $3.97 | $4.00 (0.76%) | $4.05 | $3.89 | 13.80 K | $42.24 M |
| 05/14/2025 | $4.01 | $3.96 (-1.25%) | $4.06 | $3.96 | 14.73 K | $41.82 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.
