The highest closing price for RF Industries (RFIL) last month was $4.74, on April 1. It was down 17.5% for the month. The latest price is $3.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $3.81 | $3.88 | $3.76 | $3.83 | 16,166 |
April 29 2025 | $4.02 | $4.02 | $3.81 | $3.81 | 23,805 |
April 28 2025 | $3.85 | $4.00 | $3.83 | $3.94 | 32,259 |
April 25 2025 | $3.82 | $4.00 | $3.80 | $3.90 | 49,376 |
April 24 2025 | $3.81 | $3.95 | $3.75 | $3.93 | 22,277 |
April 23 2025 | $3.85 | $4.02 | $3.85 | $3.95 | 20,678 |
April 22 2025 | $3.82 | $3.99 | $3.75 | $3.85 | 11,850 |
April 21 2025 | $3.95 | $3.96 | $3.76 | $3.76 | 15,578 |
April 17 2025 | $3.75 | $4.10 | $3.75 | $3.82 | 9,908 |
April 16 2025 | $3.91 | $4.07 | $3.84 | $3.84 | 7,012 |
April 15 2025 | $3.95 | $3.95 | $3.76 | $3.81 | 22,391 |
April 14 2025 | $4.03 | $4.17 | $3.95 | $3.96 | 13,926 |
April 11 2025 | $4.07 | $4.16 | $3.90 | $3.99 | 25,541 |
April 10 2025 | $3.81 | $4.13 | $3.72 | $4.00 | 29,217 |
April 09 2025 | $3.53 | $3.81 | $3.45 | $3.80 | 36,024 |
April 08 2025 | $3.82 | $3.91 | $3.39 | $3.60 | 66,497 |
April 07 2025 | $3.92 | $4.00 | $3.74 | $3.88 | 24,320 |
April 04 2025 | $4.63 | $4.63 | $4.16 | $4.16 | 42,807 |
April 03 2025 | $4.64 | $4.75 | $4.55 | $4.65 | 24,123 |
April 02 2025 | $4.74 | $4.86 | $4.65 | $4.70 | 11,170 |
April 01 2025 | $4.64 | $4.90 | $4.64 | $4.74 | 23,822 |
Daily pricing data for RF Industries dates back to 3/27/1985, and may be incomplete.
