The highest closing price for RF Industries (RFIL) last month was $8.68, on July 23. It was up 27.4% for the month. The latest price is $6.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $8.22 | $8.42 | $8.07 | $8.24 | 55,353 |
July 30 2025 | $7.79 | $8.30 | $7.75 | $8.13 | 142,021 |
July 29 2025 | $8.45 | $8.45 | $7.66 | $7.71 | 257,935 |
July 28 2025 | $8.17 | $8.55 | $8.05 | $8.48 | 223,362 |
July 25 2025 | $8.49 | $8.54 | $8.01 | $8.18 | 213,324 |
July 24 2025 | $8.78 | $8.82 | $8.32 | $8.57 | 198,871 |
July 23 2025 | $8.70 | $9.21 | $8.51 | $8.68 | 516,560 |
July 22 2025 | $7.55 | $8.66 | $7.11 | $8.51 | 1,087,541 |
July 21 2025 | $7.10 | $7.73 | $7.07 | $7.55 | 358,138 |
July 18 2025 | $6.76 | $7.24 | $6.33 | $7.03 | 338,179 |
July 17 2025 | $6.90 | $7.01 | $6.69 | $6.72 | 78,893 |
July 16 2025 | $7.34 | $7.34 | $6.81 | $6.90 | 107,771 |
July 15 2025 | $7.55 | $7.61 | $7.25 | $7.40 | 110,075 |
July 14 2025 | $7.32 | $7.52 | $7.06 | $7.51 | 211,768 |
July 11 2025 | $7.00 | $7.22 | $6.90 | $7.17 | 103,207 |
July 10 2025 | $7.33 | $7.33 | $6.90 | $7.04 | 116,126 |
July 09 2025 | $7.36 | $7.39 | $7.19 | $7.30 | 243,435 |
July 08 2025 | $7.27 | $7.36 | $6.94 | $7.29 | 221,532 |
July 07 2025 | $6.60 | $7.28 | $6.60 | $7.14 | 406,348 |
July 03 2025 | $6.50 | $6.65 | $6.22 | $6.55 | 91,486 |
July 02 2025 | $6.68 | $6.76 | $6.21 | $6.49 | 155,832 |
July 01 2025 | $6.47 | $6.78 | $6.13 | $6.73 | 217,574 |
Daily pricing data for RF Industries dates back to 3/27/1985, and may be incomplete.
