RFIL
RF Industries (RFIL)
NASDAQ
$11.25+$0.07 (+0.66%)
Price as of Aug 21, 2026 7:40 PM EDT
  • $121.3M
    Market Cap
  • 61.33%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -18.51%
    Low Price$10.66
    High Price$13.70
  • 3 Months
    -37.40%
    Low Price$10.66
    High Price$21.50
  • 1 Year
    +61.33%
    Low Price$5.65
    High Price$21.50
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
17.40
17.40
15.70
16.60
-2.06%
332,598
05/11/2026
15.85
17.18
15.58
16.95
+10.93%
526,466
05/08/2026
15.28
15.80
15.01
15.28
+2.48%
183,538
05/07/2026
15.11
15.45
14.57
14.91
-0.53%
97,916
05/06/2026
14.53
15.23
14.41
14.99
+4.02%
109,197
05/05/2026
14.28
14.83
13.97
14.41
+3.37%
100,641
05/04/2026
14.64
14.81
13.93
13.94
-5.43%
167,202
05/01/2026
14.72
15.25
14.11
14.74
+1.45%
199,274
04/30/2026
14.00
14.59
13.42
14.53
+9.83%
128,046
04/29/2026
13.66
14.22
13.10
13.23
-5.57%
137,092
04/28/2026
13.93
14.37
13.38
14.01
-1.20%
121,819
04/27/2026
15.21
15.21
14.15
14.18
-3.99%
128,681
04/24/2026
14.65
15.33
14.35
14.77
+2.57%
110,498
04/23/2026
14.92
15.27
14.28
14.40
-4.38%
160,271
04/22/2026
14.47
15.42
14.36
15.06
+5.68%
314,882
04/21/2026
14.14
14.34
13.40
14.25
+1.97%
295,895
04/20/2026
13.76
14.10
13.54
13.98
+0.40%
144,612
04/17/2026
14.41
14.84
13.80
13.92
0.00%
344,011
04/16/2026
12.96
14.38
12.68
13.92
+7.08%
816,571
04/15/2026
12.25
13.07
12.00
13.00
+5.69%
194,749
04/14/2026
12.50
12.74
12.11
12.30
+0.41%
100,741
04/13/2026
11.67
12.35
11.51
12.25
+3.55%
88,295
04/10/2026
11.77
11.98
11.56
11.83
+1.89%
112,293
04/09/2026
11.50
12.11
11.50
11.61
+0.61%
138,809
04/08/2026
11.96
12.35
11.16
11.54
+0.87%
320,805
04/07/2026
10.89
11.75
10.70
11.44
+3.53%
188,791
04/06/2026
11.03
11.40
10.72
11.05
+1.47%
106,350
04/02/2026
10.36
11.21
10.00
10.89
+1.02%
169,080
04/01/2026
10.56
11.09
10.45
10.78
+4.56%
190,155