5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-26.56%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
+8.38%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
+26.90%
RF Industries, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.92 | $3.94 (0.51%) | $4.20 | $3.91 | 5,412 | $43.92 M |
| 03/11/2025 | $3.91 | $3.93 (0.51%) | $4.00 | $3.91 | 5,600 | $41.19 M |
| 03/10/2025 | $4.03 | $3.90 (-3.23%) | $4.04 | $3.89 | 23,500 | $40.88 M |
| 03/07/2025 | $4.12 | $4.03 (-2.18%) | $4.30 | $4.03 | 10,701 | $42.24 M |
| 03/06/2025 | $4.16 | $4.20 (0.96%) | $4.23 | $4.04 | 19,134 | $44.02 M |
| 03/05/2025 | $3.99 | $4.22 (5.76%) | $4.25 | $3.99 | 21,500 | $44.23 M |
| 03/04/2025 | $4.00 | $4.04 (1%) | $4.24 | $3.79 | 63,943 | $42.35 M |
| 03/03/2025 | $4.34 | $4.11 (-5.3%) | $4.38 | $4.11 | 38,800 | $43.08 M |
| 02/28/2025 | $4.40 | $4.38 (-0.45%) | $4.55 | $4.32 | 38,400 | $45.91 M |
| 02/27/2025 | $4.60 | $4.62 (0.43%) | $4.70 | $4.56 | 20,700 | $48.43 M |
| 02/26/2025 | $4.84 | $4.72 (-2.48%) | $4.86 | $4.72 | 28,100 | $49.47 M |
| 02/25/2025 | $4.75 | $4.75 (0%) | $4.95 | $4.75 | 12,603 | $49.79 M |
| 02/24/2025 | $5.02 | $4.84 (-3.59%) | $5.23 | $4.78 | 31,500 | $50.73 M |
| 02/21/2025 | $5.13 | $5.04 (-1.75%) | $5.22 | $5.02 | 16,244 | $52.83 M |
| 02/20/2025 | $5.05 | $5.21 (3.17%) | $5.22 | $5.02 | 11,420 | $54.61 M |
| 02/19/2025 | $5.12 | $5.23 (2.15%) | $5.51 | $5.10 | 11,300 | $54.82 M |
| 02/18/2025 | $5.31 | $5.16 (-2.82%) | $5.67 | $5.11 | 44,200 | $54.09 M |
| 02/14/2025 | $5.29 | $5.35 (1.13%) | $5.60 | $5.20 | 18,948 | $56.08 M |
| 02/13/2025 | $5.50 | $5.26 (-4.36%) | $5.52 | $5.15 | 39,727 | $55.13 M |
| 02/12/2025 | $5.73 | $5.46 (-4.71%) | $5.73 | $5.46 | 22,530 | $57.23 M |
| 02/11/2025 | $5.66 | $5.61 (-0.88%) | $5.77 | $5.40 | 191,646 | $58.80 M |
| 02/10/2025 | $5.55 | $5.36 (-3.42%) | $5.68 | $5.32 | 64,209 | $56.18 M |
| 02/07/2025 | $5.46 | $5.54 (1.47%) | $5.67 | $5.45 | 56,305 | $58.07 M |
| 02/06/2025 | $5.50 | $5.50 (0%) | $5.51 | $5.29 | 38,942 | $57.65 M |
| 02/05/2025 | $5.51 | $5.54 (0.54%) | $5.63 | $5.41 | 31,600 | $58.07 M |
| 02/04/2025 | $5.67 | $5.46 (-3.7%) | $5.67 | $5.24 | 59,353 | $57.23 M |
| 02/03/2025 | $5.44 | $5.53 (1.65%) | $5.64 | $5.27 | 161,488 | $57.96 M |
| 01/31/2025 | $4.91 | $5.23 (6.52%) | $5.48 | $4.91 | 140,200 | $54.82 M |
| 01/30/2025 | $4.53 | $5.01 (10.6%) | $5.10 | $4.49 | 233,812 | $52.51 M |
| 01/29/2025 | $4.39 | $4.42 (0.68%) | $4.50 | $4.39 | 4,900 | $46.33 M |
| 01/28/2025 | $4.39 | $4.52 (2.96%) | $4.59 | $4.27 | 33,131 | $47.38 M |
| 01/27/2025 | $4.39 | $4.37 (-0.46%) | $4.45 | $4.24 | 29,637 | $45.81 M |
| 01/24/2025 | $4.38 | $4.39 (0.23%) | $4.45 | $4.37 | 24,100 | $46.02 M |
| 01/23/2025 | $4.22 | $4.44 (5.21%) | $4.44 | $4.10 | 56,933 | $46.54 M |
| 01/22/2025 | $4.24 | $4.08 (-3.77%) | $4.24 | $4.08 | 37,786 | $42.77 M |
| 01/21/2025 | $4.10 | $4.13 (0.73%) | $4.15 | $3.91 | 55,943 | $43.29 M |
| 01/17/2025 | $4.44 | $4.15 (-6.53%) | $4.44 | $3.81 | 87,600 | $43.55 M |
| 01/16/2025 | $4.06 | $4.56 (12.32%) | $4.60 | $4.06 | 132,718 | $47.86 M |
| 01/15/2025 | $4.00 | $4.11 (2.75%) | $4.12 | $3.94 | 15,014 | $43.13 M |
| 01/14/2025 | $3.94 | $3.94 (0%) | $3.94 | $3.81 | 5,500 | $41.35 M |
| 01/13/2025 | $3.90 | $3.88 (-0.51%) | $4.01 | $3.80 | 21,241 | $40.72 M |
| 01/10/2025 | $3.80 | $3.83 (0.79%) | $3.91 | $3.80 | 14,100 | $40.20 M |
| 01/08/2025 | $3.86 | $3.87 (0.26%) | $3.87 | $3.85 | 8,600 | $40.62 M |
| 01/07/2025 | $3.81 | $3.87 (1.57%) | $4.00 | $3.80 | 3,403 | $40.62 M |
| 01/06/2025 | $4.00 | $4.01 (0.25%) | $4.11 | $4.00 | 4,200 | $42.09 M |
| 01/03/2025 | $3.90 | $4.08 (4.62%) | $4.08 | $3.89 | 2,100 | $42.82 M |
| 01/02/2025 | $3.81 | $3.82 (0.26%) | $3.91 | $3.81 | 600 | $40.09 M |
| 12/31/2024 | $3.93 | $3.91 (-0.51%) | $3.93 | $3.80 | 22,100 | $41.04 M |
| 12/30/2024 | $3.76 | $3.87 (2.93%) | $3.96 | $3.76 | 4,300 | $40.62 M |
| 12/27/2024 | $3.76 | $3.83 (1.86%) | $3.95 | $3.76 | 16,800 | $40.20 M |
| 12/26/2024 | $3.81 | $3.88 (1.84%) | $3.99 | $3.81 | 20,500 | $40.72 M |
| 12/24/2024 | $3.60 | $3.80 (5.56%) | $3.86 | $3.60 | 19,246 | $39.88 M |
| 12/23/2024 | $3.67 | $3.61 (-1.63%) | $3.77 | $3.58 | 9,039 | $37.89 M |
| 12/20/2024 | $3.62 | $3.66 (1.1%) | $3.68 | $3.62 | 9,300 | $38.41 M |
| 12/19/2024 | $3.68 | $3.69 (0.27%) | $3.99 | $3.62 | 6,528 | $38.73 M |
| 12/18/2024 | $3.76 | $3.67 (-2.39%) | $3.89 | $3.67 | 19,707 | $38.52 M |
| 12/17/2024 | $3.88 | $3.75 (-3.35%) | $4.00 | $3.75 | 15,000 | $39.36 M |
| 12/16/2024 | $4.08 | $3.91 (-4.17%) | $4.08 | $3.91 | 12,348 | $41.04 M |
| 12/13/2024 | $4.23 | $4.05 (-4.26%) | $4.23 | $3.95 | 16,107 | $42.51 M |
| 12/12/2024 | $4.23 | $4.23 (0%) | $4.33 | $4.16 | 4,144 | $44.39 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.
