NASDAQ:RFIL | Historical Stock Price | R F INDUSTRIES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.44$1.33$3.98$11.91$35.661994-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.00$1.0065,600——
1998-12-30$1.16$1.1619,400——
1998-12-29$1.06$1.0665,800——
1998-12-28$0.97$0.972,400——
1998-12-24$0.97$0.972,800——
1998-12-23$1.06$1.069,400——
1998-12-22$0.94$0.9416,800——
1998-12-21$0.91$0.9122,400——
1998-12-18$1.06$1.06800——
1998-12-17$1.00$1.002,000——
1998-12-16$1.06$1.060——
1998-12-15$1.06$1.064,000——
1998-12-14$1.00$1.006,200——
1998-12-11$1.03$1.0335,800——
1998-12-10$0.94$0.9423,000——
1998-12-09$1.00$1.0063,000——
1998-12-08$1.06$1.060——
1998-12-07$1.06$1.0617,600——
1998-12-04$1.03$1.030——
1998-12-03$1.03$1.03400——
1998-12-02$1.03$1.0316,400——
1998-12-01$0.97$0.970——
1998-11-30$0.97$0.97200——
1998-11-27$1.03$1.030——
1998-11-25$1.03$1.037,000——
1998-11-24$1.06$1.066,000——
1998-11-23$1.00$1.0014,200——
1998-11-20$1.00$1.0012,800——
1998-11-19$0.94$0.940——
1998-11-18$0.94$0.943,000——
1998-11-17$0.94$0.940——
1998-11-16$0.94$0.946,600——
1998-11-13$0.97$0.975,000——
1998-11-12$1.00$1.008,200——
1998-11-11$0.94$0.949,600——
1998-11-10$0.94$0.9451,800——
1998-11-09$1.06$1.0611,600——
1998-11-06$1.06$1.067,800——
1998-11-05$1.06$1.0622,400——
1998-11-04$1.03$1.03200——
1998-11-03$1.03$1.036,600——
1998-11-02$1.00$1.007,000——
1998-10-30$0.94$0.9424,600——
1998-10-29$0.94$0.945,400——
1998-10-28$0.95$0.959,200——
1998-10-27$0.88$0.8711,200——
1998-10-26$0.88$0.8714,600——
1998-10-23$0.88$0.879,400——
1998-10-22$1.00$1.001,200——
1998-10-21$1.06$1.069,600——
1998-10-20$1.00$1.0019,000——
1998-10-19$1.00$1.0057,400——
1998-10-16$0.88$0.872,400——
1998-10-15$0.81$0.810——
1998-10-14$0.81$0.8138,000——
1998-10-13$0.88$0.877,400——
1998-10-12$0.89$0.89200——
1998-10-09$0.78$0.782,000——
1998-10-08$0.78$0.782,000——
1998-10-07$0.83$0.834,000——
1998-10-06$0.83$0.8312,000——
1998-10-05$0.84$0.8419,400——
1998-10-02$0.81$0.811,200——
1998-10-01$0.81$0.8117,600——
1998-09-30$0.88$0.870——
1998-09-29$0.88$0.871,000——
1998-09-28$0.88$0.873,600——
1998-09-25$1.00$1.000——
1998-09-24$1.00$1.000——
1998-09-23$1.00$1.0010,600——
1998-09-22$0.97$0.978,000——
1998-09-21$0.91$0.916,600——
1998-09-18$0.97$0.972,800——
1998-09-17$0.84$0.842,000——
1998-09-16$1.00$1.000——
1998-09-15$1.00$1.000——
1998-09-14$1.00$1.0014,800——
1998-09-11$0.88$0.870——
1998-09-10$0.88$0.8718,000——
1998-09-09$0.97$0.972,200——
1998-09-08$1.00$1.0034,000——
1998-09-04$0.75$0.7527,400——
1998-09-03$0.94$0.941,200——
1998-09-02$0.94$0.9411,200——
1998-09-01$0.94$0.943,400——
1998-08-31$0.89$0.895,400——
1998-08-28$1.00$1.005,400——
1998-08-27$0.97$0.9712,600——
1998-08-26$1.09$1.090——
1998-08-25$1.09$1.096,200——
1998-08-24$1.03$1.0320,400——
1998-08-21$1.09$1.0920,200——
1998-08-20$1.22$1.224,800——
1998-08-19$1.06$1.063,000——
1998-08-18$1.06$1.061,600——
1998-08-17$1.06$1.067,000——
1998-08-14$1.16$1.1617,000——
1998-08-13$1.03$1.031,600——
1998-08-12$1.00$1.003,800——
1998-08-11$0.97$0.979,000——
1998-08-10$0.98$0.980——
1998-08-07$0.98$0.987,200——
1998-08-06$1.00$1.0046,200——
1998-08-05$0.94$0.9466,200——
1998-08-04$1.02$1.0225,000——
1998-08-03$1.03$1.039,800——
1998-07-31$1.00$1.000——
1998-07-30$1.00$1.000——
1998-07-29$1.00$1.002,000——
1998-07-28$1.25$1.2528,800——
1998-07-27$1.25$1.2511,200——
1998-07-24$1.25$1.2536,400——
1998-07-23$1.22$1.220——
1998-07-22$1.22$1.2223,800——
1998-07-21$1.16$1.168,600——
1998-07-20$1.00$1.002,000——
1998-07-17$1.09$1.093,000——
1998-07-16$1.03$1.032,600——
1998-07-15$1.06$1.060——
1998-07-14$1.06$1.069,200——
1998-07-13$1.06$1.0664,400——
1998-07-10$0.97$0.972,000——
1998-07-09$1.00$1.0024,400——
1998-07-08$1.00$1.0033,600——
1998-07-07$1.00$1.008,400——
1998-07-06$1.06$1.063,000——
1998-07-02$1.13$1.1269,600——
1998-07-01$1.03$1.03400——
1998-06-30$1.16$1.1627,600——
1998-06-29$1.03$1.035,600——
1998-06-26$1.00$1.006,000——
1998-06-25$0.98$0.9825,000——
1998-06-24$0.91$0.9112,400——
1998-06-23$0.91$0.9141,600——
1998-06-22$1.13$1.1227,400——
1998-06-19$1.13$1.1239,000——
1998-06-18$1.13$1.1236,200——
1998-06-17$1.16$1.163,600——
1998-06-16$1.19$1.191,200——
1998-06-15$1.16$1.164,200——
1998-06-12$1.16$1.169,000——
1998-06-11$1.13$1.1213,000——
1998-06-10$1.14$1.141,000——
1998-06-09$1.13$1.1215,600——
1998-06-08$1.13$1.1228,800——
1998-06-05$1.13$1.1219,400——
1998-06-04$1.13$1.124,000——
1998-06-03$1.06$1.069,000——
1998-06-02$1.13$1.1242,200——
1998-06-01$1.13$1.1212,000——
1998-05-29$1.25$1.2519,000——
1998-05-28$1.19$1.198,600——
1998-05-27$1.19$1.1940,000——
1998-05-26$1.22$1.2253,000——
1998-05-22$1.50$1.5097,800——
1998-05-21$1.50$1.50729,400——
1998-05-20$1.22$1.22365,200——
1998-05-19$1.06$1.0619,400——
1998-05-18$1.13$1.120——
1998-05-15$1.13$1.1230,400——
1998-05-14$1.06$1.0610,000——
1998-05-13$1.25$1.253,000——
1998-05-12$1.00$1.000——
1998-05-11$1.00$1.006,400——
1998-05-08$1.03$1.030——
1998-05-07$1.03$1.030——
1998-05-06$1.03$1.030——
1998-05-05$1.03$1.030——
1998-05-04$1.03$1.030——
1998-05-01$1.03$1.03400——
1998-04-30$1.06$1.0612,400——
1998-04-29$1.06$1.0620,800——
1998-04-28$1.13$1.1217,800——
1998-04-27$1.28$1.284,000——
1998-04-24$1.31$1.3116,400——
1998-04-23$1.44$1.4444,800——
1998-04-22$1.38$1.378,200——
1998-04-21$1.38$1.374,000——
1998-04-20$1.16$1.1635,400——
1998-04-17$1.38$1.370——
1998-04-16$1.38$1.370——
1998-04-15$1.38$1.3738,000——
1998-04-14$1.19$1.1933,600——
1998-04-13$1.44$1.4472,200——
1998-04-09$1.38$1.37191,200——
1998-04-08$1.25$1.25197,200——
1998-04-07$1.00$1.0017,200——
1998-04-06$1.00$1.0031,000——
1998-04-03$0.89$0.89143,400——
1998-04-02$0.66$0.66240,600——
1998-04-01$1.00$1.0011,800——
1998-03-31$0.97$0.974,000——
1998-03-30$1.02$1.0235,600——
1998-03-27$0.88$0.870——
1998-03-26$0.88$0.871,000——
1998-03-25$0.88$0.876,400——
1998-03-24$0.89$0.891,400——
1998-03-23$0.98$0.982,000——
1998-03-20$0.98$0.9810,200——
1998-03-19$0.98$0.9829,200——
1998-03-18$0.98$0.980——
1998-03-17$0.98$0.9825,200——
1998-03-16$0.88$0.873,200——
1998-03-13$0.89$0.891,600——
1998-03-12$0.81$0.81400——
1998-03-11$0.98$0.9810,600——
1998-03-10$0.88$0.8715,400——
1998-03-09$0.81$0.8112,400——
1998-03-06$0.94$0.9411,600——
1998-03-05$0.86$0.865,200——
1998-03-04$0.86$0.8615,000——
1998-03-03$0.81$0.8160,200——
1998-03-02$0.94$0.940——
1998-02-27$0.94$0.941,000——
1998-02-26$0.98$0.980——
1998-02-25$0.98$0.980——
1998-02-24$0.98$0.983,400——
1998-02-23$1.00$1.000——
1998-02-20$1.00$1.006,000——
1998-02-19$1.00$1.0027,000——
1998-02-18$0.98$0.98400——
1998-02-17$1.00$1.002,000——
1998-02-13$1.00$1.003,800——
1998-02-12$1.06$1.064,800——
1998-02-11$1.02$1.020——
1998-02-10$1.02$1.0222,800——
1998-02-09$1.03$1.0312,200——
1998-02-06$1.19$1.196,400——
1998-02-05$1.02$1.020——
1998-02-04$1.02$1.020——
1998-02-03$1.02$1.020——
1998-02-02$1.02$1.022,400——
1998-01-30$1.13$1.120——
1998-01-29$1.13$1.1215,600——
1998-01-28$1.00$1.00200——
1998-01-27$1.00$1.005,800——
1998-01-26$1.03$1.03200——
1998-01-23$1.06$1.064,400——
1998-01-22$1.06$1.0620,400——
1998-01-21$1.09$1.090——
1998-01-20$1.09$1.092,000——
1998-01-16$1.13$1.1247,400——
1998-01-15$1.00$1.0021,800——
1998-01-14$1.06$1.060——
1998-01-13$1.06$1.06200——
1998-01-12$1.06$1.0634,400——
1998-01-09$1.39$1.392,200——
1998-01-08$1.44$1.4427,200——
1998-01-07$1.31$1.313,200——
1998-01-06$1.38$1.3715,600——
1998-01-05$1.00$1.000——
1998-01-02$1.00$1.000——