5 DAY PERFORMANCE
+24.76%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
-38.79%
6 MONTH PERFORMANCE
-9.19%
YEAR-TO-DATE PERFORMANCE
+81.31%
1 YEAR PERFORMANCE
+23.88%
RF Industries Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.35 | $8.51 (1.92%) | $8.54 | $8.23 | 53.57 K | $92.12 M |
| 10/07/2026 | $8.49 | $8.59 (1.18%) | $8.62 | $8.22 | 185.80 K | $93.21 M |
| 10/06/2026 | $8.52 | $8.66 (1.64%) | $8.76 | $8.45 | 153.60 K | $93.97 M |
| 10/05/2026 | $8.36 | $8.42 (0.72%) | $8.47 | $8.25 | 119.44 K | $91.36 M |
| 10/02/2026 | $8.25 | $8.40 (1.82%) | $8.44 | $8.14 | 267.99 K | $91.14 M |
| 10/01/2026 | $7.99 | $8.05 (0.75%) | $8.07 | $7.80 | 163.33 K | $87.35 M |
| 09/30/2026 | $7.92 | $7.92 (0%) | $7.98 | $7.72 | 585.28 K | $85.94 M |
| 09/29/2026 | $8.04 | $7.81 (-2.86%) | $8.12 | $7.75 | 643.10 K | $84.74 M |
| 09/28/2026 | $8.20 | $7.92 (-3.41%) | $8.20 | $7.90 | 131.80 K | $85.94 M |
| 09/25/2026 | $8.15 | $8.28 (1.6%) | $8.50 | $8.15 | 152.51 K | $89.84 M |
| 09/24/2026 | $8.19 | $8.31 (1.47%) | $8.36 | $8.10 | 116.34 K | $90.17 M |
| 09/23/2026 | $8.40 | $8.37 (-0.36%) | $8.46 | $8.17 | 174.94 K | $90.82 M |
| 09/22/2026 | $8.16 | $8.44 (3.43%) | $8.45 | $8.09 | 228.74 K | $91.58 M |
| 09/21/2026 | $8.17 | $8.14 (-0.37%) | $8.30 | $7.99 | 302.00 K | $88.32 M |
| 09/18/2026 | $7.90 | $8.01 (1.39%) | $8.08 | $7.82 | 569.72 K | $86.91 M |
| 09/17/2026 | $8.38 | $7.93 (-5.37%) | $8.48 | $7.87 | 283.11 K | $86.04 M |
| 09/16/2026 | $8.20 | $8.20 (0%) | $8.36 | $8.01 | 323.43 K | $88.97 M |
| 09/15/2026 | $8.69 | $8.21 (-5.52%) | $9.18 | $8.02 | 590.22 K | $89.08 M |
| 09/14/2026 | $8.89 | $9.05 (1.8%) | $10.13 | $8.25 | 1.31 M | $98.20 M |
| 09/11/2026 | $10.40 | $10.32 (-0.77%) | $10.49 | $10.03 | 315.72 K | $111.98 M |
| 09/10/2026 | $10.00 | $10.19 (1.9%) | $10.31 | $9.85 | 129.34 K | $110.57 M |
| 09/09/2026 | $10.46 | $10.20 (-2.49%) | $10.94 | $10.06 | 193.10 K | $109.99 M |
| 09/08/2026 | $10.27 | $10.56 (2.82%) | $10.92 | $10.27 | 245.46 K | $113.88 M |
| 09/04/2026 | $10.23 | $10.51 (2.74%) | $10.61 | $10.23 | 86.23 K | $113.34 M |
| 09/03/2026 | $10.08 | $10.18 (0.99%) | $10.29 | $9.76 | 72.11 K | $109.78 M |
| 09/02/2026 | $10.06 | $10.06 (0%) | $10.17 | $9.84 | 251.34 K | $108.48 M |
| 09/01/2026 | $10.30 | $10.06 (-2.33%) | $10.50 | $10.01 | 149.10 K | $108.48 M |
| 08/31/2026 | $10.40 | $10.54 (1.35%) | $10.65 | $10.30 | 97.73 K | $113.66 M |
| 08/28/2026 | $10.68 | $10.40 (-2.62%) | $10.77 | $10.35 | 120.35 K | $112.15 M |
| 08/27/2026 | $10.61 | $10.85 (2.26%) | $11.04 | $10.57 | 120.70 K | $117.00 M |
| 08/26/2026 | $10.68 | $10.59 (-0.84%) | $10.82 | $10.49 | 134.05 K | $114.20 M |
| 08/25/2026 | $10.79 | $10.73 (-0.56%) | $11.15 | $10.66 | 170.39 K | $115.71 M |
| 08/24/2026 | $11.02 | $10.68 (-3.09%) | $11.13 | $10.45 | 167.56 K | $115.17 M |
| 08/21/2026 | $11.93 | $11.18 (-6.29%) | $11.93 | $11.04 | 231.50 K | $120.56 M |
| 08/20/2026 | $11.64 | $11.25 (-3.35%) | $11.75 | $11.09 | 192.62 K | $121.32 M |
| 08/19/2026 | $13.09 | $11.71 (-10.54%) | $13.09 | $11.55 | 209.15 K | $126.28 M |
| 08/18/2026 | $13.10 | $12.90 (-1.53%) | $13.34 | $12.69 | 216.00 K | $139.11 M |
| 08/17/2026 | $13.50 | $13.45 (-0.37%) | $13.62 | $13.21 | 257.12 K | $145.04 M |
| 08/14/2026 | $13.33 | $13.61 (2.1%) | $13.72 | $13.20 | 157.12 K | $146.77 M |
| 08/13/2026 | $13.58 | $13.25 (-2.43%) | $13.85 | $13.10 | 333.92 K | $142.88 M |
| 08/12/2026 | $13.15 | $13.15 (0%) | $13.32 | $12.87 | 138.00 K | $141.81 M |
| 08/11/2026 | $12.30 | $12.77 (3.82%) | $13.03 | $12.30 | 172.47 K | $137.71 M |
| 08/10/2026 | $12.72 | $12.42 (-2.36%) | $13.05 | $12.34 | 278.30 K | $133.93 M |
| 08/07/2026 | $13.37 | $12.81 (-4.19%) | $13.55 | $12.79 | 183.38 K | $138.14 M |
| 08/06/2026 | $13.10 | $13.07 (-0.23%) | $13.72 | $12.81 | 230.10 K | $140.94 M |
| 08/05/2026 | $13.67 | $13.36 (-2.27%) | $13.86 | $13.20 | 187.74 K | $144.07 M |
| 08/04/2026 | $12.95 | $13.70 (5.79%) | $13.73 | $12.95 | 265.82 K | $147.74 M |
| 08/03/2026 | $12.07 | $12.44 (3.07%) | $12.88 | $11.54 | 215.53 K | $134.15 M |
| 07/31/2026 | $12.00 | $12.32 (2.67%) | $12.85 | $12.00 | 243.40 K | $132.86 M |
| 07/30/2026 | $11.17 | $11.97 (7.16%) | $12.03 | $11.17 | 217.44 K | $129.08 M |
| 07/29/2026 | $11.20 | $10.66 (-4.82%) | $11.64 | $10.58 | 290.50 K | $114.95 M |
| 07/28/2026 | $12.00 | $11.27 (-6.08%) | $12.00 | $11.13 | 268.10 K | $121.53 M |
| 07/27/2026 | $12.49 | $12.16 (-2.64%) | $12.54 | $11.55 | 336.56 K | $131.13 M |
| 07/24/2026 | $13.02 | $12.46 (-4.3%) | $13.04 | $12.26 | 191.90 K | $134.37 M |
| 07/23/2026 | $12.98 | $13.02 (0.31%) | $13.29 | $12.61 | 223.17 K | $140.40 M |
| 07/22/2026 | $13.30 | $13.10 (-1.5%) | $13.79 | $13.09 | 268.79 K | $141.27 M |
| 07/21/2026 | $13.24 | $13.72 (3.63%) | $13.98 | $13.22 | 236.38 K | $147.95 M |
| 07/20/2026 | $13.27 | $13.03 (-1.81%) | $13.51 | $12.84 | 209.13 K | $140.51 M |
| 07/17/2026 | $12.75 | $13.14 (3.06%) | $13.92 | $12.50 | 335.39 K | $141.70 M |
| 07/16/2026 | $14.15 | $13.16 (-7%) | $14.43 | $12.95 | 316.55 K | $141.91 M |
| 07/15/2026 | $16.13 | $14.32 (-11.22%) | $16.36 | $14.13 | 345.97 K | $154.42 M |
| 07/14/2026 | $16.14 | $15.94 (-1.24%) | $16.73 | $15.87 | 190.33 K | $171.89 M |
| 07/13/2026 | $16.70 | $15.76 (-5.63%) | $16.87 | $15.76 | 380.83 K | $169.95 M |
| 07/10/2026 | $16.83 | $17.43 (3.57%) | $17.88 | $16.50 | 210.08 K | $187.96 M |
| 07/09/2026 | $17.55 | $16.86 (-3.93%) | $17.89 | $16.80 | 280.64 K | $181.81 M |
| 07/08/2026 | $16.98 | $17.12 (0.82%) | $17.40 | $16.50 | 262.20 K | $184.62 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.
