RFIL
RF Industries (RFIL)
NASDAQ
$8.35+$0.30 (+3.70%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $87.3M
    Market Cap
  • -0.62%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -19.98%
    Low Price$7.81
    High Price$10.56
  • 3 Months
    -59.45%
    Low Price$7.81
    High Price$18.39
  • 1 Year
    -0.62%
    Low Price$5.65
    High Price$21.50
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.99
8.07
7.80
8.05
+1.64%
163,331
09/30/2026
7.92
7.98
7.72
7.92
+1.41%
585,275
09/29/2026
8.04
8.12
7.75
7.81
-1.39%
643,095
09/28/2026
8.20
8.20
7.90
7.92
-4.35%
131,803
09/25/2026
8.15
8.50
8.15
8.28
-0.36%
152,507
09/24/2026
8.19
8.36
8.10
8.31
-0.72%
116,342
09/23/2026
8.40
8.46
8.17
8.37
-0.83%
174,949
09/22/2026
8.16
8.45
8.09
8.44
+3.69%
227,409
09/21/2026
8.17
8.30
7.99
8.14
+1.62%
301,996
09/18/2026
7.90
8.08
7.82
8.01
+1.01%
569,337
09/17/2026
8.38
8.48
7.87
7.93
-3.29%
283,111
09/16/2026
8.20
8.36
8.01
8.20
-0.12%
323,434
09/15/2026
8.69
9.18
8.02
8.21
-9.28%
590,217
09/14/2026
8.89
10.13
8.25
9.05
-12.31%
1,312,219
09/14/2026
$0.19 Earnings
09/11/2026
10.40
10.49
10.03
10.32
+1.28%
315,715
09/10/2026
10.00
10.31
9.85
10.19
-0.10%
129,342
09/09/2026
10.46
10.94
10.06
10.20
-3.41%
193,088
09/08/2026
10.27
10.92
10.27
10.56
+0.48%
245,455
09/04/2026
10.23
10.61
10.23
10.51
+3.24%
86,228
09/03/2026
10.08
10.29
9.76
10.18
+1.19%
72,108
09/02/2026
10.06
10.17
9.84
10.06
0.00%
251,335
09/01/2026
10.30
10.50
10.01
10.06
-4.55%
149,077
08/31/2026
10.40
10.65
10.30
10.54
+1.35%
97,664
08/28/2026
10.68
10.77
10.35
10.40
-4.15%
120,354
08/27/2026
10.61
11.04
10.57
10.85
+2.46%
120,279
08/26/2026
10.68
10.82
10.49
10.59
-1.30%
134,051
08/25/2026
10.79
11.15
10.66
10.73
+0.47%
170,387
08/24/2026
11.02
11.13
10.45
10.68
-4.47%
167,560
08/21/2026
11.93
11.93
11.04
11.18
-0.62%
231,499
08/20/2026
11.64
11.75
11.09
11.25
-3.93%
192,623
08/19/2026
13.09
13.09
11.55
11.71
-9.22%
208,597
08/18/2026
13.10
13.34
12.69
12.90
-4.09%
215,980
08/17/2026
13.50
13.62
13.21
13.45
-1.18%
257,118
08/14/2026
13.33
13.72
13.20
13.61
+2.72%
157,124
08/13/2026
13.58
13.85
13.10
13.25
+0.76%
333,924
08/12/2026
13.15
13.32
12.87
13.15
+2.98%
137,981
08/11/2026
12.30
13.03
12.30
12.77
+2.82%
172,468
08/10/2026
12.72
13.05
12.34
12.42
-3.04%
278,304
08/07/2026
13.37
13.55
12.79
12.81
-1.99%
183,379
08/06/2026
13.10
13.72
12.81
13.07
-2.17%
230,080
08/05/2026
13.67
13.86
13.20
13.36
-2.48%
187,743
08/04/2026
12.95
13.73
12.95
13.70
+10.13%
265,823
08/03/2026
12.07
12.88
11.54
12.44
+0.97%
215,532
07/31/2026
12.00
12.85
12.00
12.32
+2.92%
243,402
07/30/2026
11.17
12.03
11.17
11.97
+12.29%
217,436
07/29/2026
11.20
11.64
10.58
10.66
-5.41%
290,495
07/28/2026
12.00
12.00
11.13
11.27
-7.32%
268,101
07/27/2026
12.49
12.54
11.55
12.16
-2.41%
336,559
07/24/2026
13.02
13.04
12.26
12.46
-4.30%
191,860
07/23/2026
12.98
13.29
12.61
13.02
-0.61%
223,169
07/22/2026
13.30
13.79
13.09
13.10
-4.52%
268,792
07/21/2026
13.24
13.98
13.22
13.72
+5.30%
236,379
07/20/2026
13.27
13.51
12.84
13.03
-0.84%
209,126
07/17/2026
12.75
13.92
12.50
13.14
-0.15%
335,389
07/16/2026
14.15
14.43
12.95
13.16
-8.10%
316,549
07/15/2026
16.13
16.37
14.13
14.32
-10.16%
345,858
07/14/2026
16.14
16.73
15.87
15.94
+1.14%
185,558
07/13/2026
16.70
16.87
15.76
15.76
-9.58%
380,825
07/10/2026
16.83
17.88
16.50
17.43
+3.38%
210,083
07/09/2026
17.55
17.89
16.80
16.86
-1.52%
280,640
07/08/2026
16.98
17.40
16.50
17.12
+1.48%
262,187
07/07/2026
17.56
17.61
16.13
16.87
-8.27%
408,586
07/06/2026
18.01
19.22
17.52
18.39
+3.26%
335,267
07/02/2026
20.94
21.00
17.70
17.81
-10.28%
280,788
07/01/2026
21.04
21.30
19.58
19.85
-6.41%
267,564
06/30/2026
21.29
21.92
20.50
21.21
-0.52%
281,317
06/29/2026
21.43
22.05
20.42
21.32
-0.51%
259,397
06/26/2026
20.73
21.95
20.38
21.43
+2.29%
1,302,293
06/25/2026
20.03
21.03
19.24
20.95
+8.32%
236,654
06/24/2026
21.50
21.51
19.22
19.34
-8.43%
312,459
06/23/2026
20.30
22.30
19.65
21.12
-1.77%
646,461
06/22/2026
17.89
21.88
17.51
21.50
+20.72%
1,007,920
06/18/2026
17.10
17.81
16.60
17.81
+5.63%
275,641
06/17/2026
16.45
17.76
16.07
16.86
+2.55%
348,878
06/16/2026
17.75
17.77
14.22
16.44
-9.27%
1,025,991
06/15/2026
19.50
20.00
18.02
18.12
-3.36%
602,617
06/15/2026
$0.14 Earnings
06/12/2026
19.25
19.62
18.02
18.75
+0.97%
204,018
06/11/2026
16.93
18.71
16.50
18.57
+11.20%
207,253
06/10/2026
16.35
18.08
16.31
16.70
+3.66%
251,434
06/09/2026
17.46
17.99
15.34
16.11
-3.36%
201,509
06/08/2026
17.46
17.53
16.52
16.67
+3.93%
136,463
06/05/2026
17.95
17.95
15.85
16.04
-12.83%
211,833
06/04/2026
17.97
18.75
17.51
18.40
+0.82%
181,469
06/03/2026
18.53
19.02
17.79
18.25
-2.82%
203,889
06/02/2026
17.74
18.80
17.20
18.78
+6.77%
225,550
06/01/2026
17.18
17.77
16.26
17.59
-0.57%
333,735
05/29/2026
18.66
18.66
17.29
17.69
-4.48%
166,251
05/28/2026
19.26
19.50
18.36
18.52
-4.44%
198,863
05/27/2026
19.28
19.73
18.68
19.38
+1.60%
203,922
05/26/2026
18.97
19.77
18.81
19.08
+3.00%
339,592
05/22/2026
18.24
18.56
18.01
18.52
+3.70%
189,006
05/21/2026
17.26
17.93
16.85
17.86
+1.68%
156,252
05/20/2026
16.81
17.92
16.55
17.57
+7.37%
225,731
05/19/2026
16.60
16.78
15.32
16.36
-3.82%
264,267
05/18/2026
18.01
18.30
16.65
17.01
-4.49%
287,195
05/15/2026
17.20
18.28
16.80
17.81
-2.14%
213,050
05/14/2026
18.99
19.00
17.20
18.20
+0.75%
401,134
05/13/2026
16.36
18.55
16.01
18.07
+8.83%
480,875