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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.37$1.3776,600——
2001-12-28$1.37$1.3724,800——
2001-12-27$1.37$1.3710,800——
2001-12-26$1.37$1.3624,000——
2001-12-24$1.36$1.3518,200——
2001-12-21$1.34$1.3329,400——
2001-12-20$1.36$1.362,200——
2001-12-19$1.38$1.3811,400——
2001-12-18$1.36$1.353,000——
2001-12-17$1.36$1.358,400——
2001-12-14$1.36$1.352,400——
2001-12-13$1.36$1.356,000——
2001-12-12$1.38$1.3812,000——
2001-12-11$1.35$1.3519,600——
2001-12-10$1.37$1.372,200——
2001-12-07$1.37$1.377,000——
2001-12-06$1.35$1.341,600——
2001-12-05$1.36$1.3620,600——
2001-12-04$1.33$1.326,200——
2001-12-03$1.35$1.352,600——
2001-11-30$1.40$1.404,600——
2001-11-29$1.34$1.3330,000——
2001-11-28$1.33$1.332,200——
2001-11-27$1.40$1.403,200——
2001-11-26$1.33$1.3223,000——
2001-11-23$1.32$1.321,200——
2001-11-21$1.31$1.318,000——
2001-11-20$1.37$1.372,200——
2001-11-19$1.35$1.345,200——
2001-11-16$1.34$1.344,400——
2001-11-15$1.34$1.34400——
2001-11-14$1.32$1.318,600——
2001-11-13$1.32$1.324,400——
2001-11-12$1.33$1.322,200——
2001-11-09$1.35$1.35400——
2001-11-08$1.33$1.320——
2001-11-07$1.33$1.320——
2001-11-06$1.33$1.321,400——
2001-11-05$1.33$1.334,200——
2001-11-02$1.33$1.330——
2001-11-01$1.33$1.33200——
2001-10-31$1.33$1.338,000——
2001-10-30$1.33$1.3313,200——
2001-10-29$1.33$1.333,800——
2001-10-26$1.33$1.3313,200——
2001-10-25$1.40$1.402,600——
2001-10-24$1.35$1.354,600——
2001-10-23$1.35$1.359,600——
2001-10-22$1.35$1.3513,800——
2001-10-19$1.38$1.380——
2001-10-18$1.38$1.381,000——
2001-10-17$1.38$1.381,600——
2001-10-16$1.38$1.382,600——
2001-10-15$1.50$1.506,000——
2001-10-12$1.50$1.5011,200——
2001-10-11$1.40$1.4010,800——
2001-10-10$1.50$1.503,800——
2001-10-09$1.35$1.3511,000——
2001-10-08$1.30$1.301,400——
2001-10-05$1.30$1.305,600——
2001-10-04$1.38$1.375,600——
2001-10-03$1.25$1.251,000——
2001-10-02$1.25$1.2520,000——
2001-10-01$1.23$1.22800——
2001-09-28$1.23$1.2210,400——
2001-09-27$1.15$1.152,200——
2001-09-26$1.20$1.206,000——
2001-09-25$1.20$1.204,200——
2001-09-24$1.25$1.2510,800——
2001-09-21$1.26$1.2612,600——
2001-09-20$1.10$1.1021,600——
2001-09-19$1.38$1.3711,000——
2001-09-18$1.38$1.3725,200——
2001-09-17$1.37$1.3611,200——
2001-09-10$1.38$1.3712,600——
2001-09-07$1.38$1.375,200——
2001-09-06$1.38$1.374,000——
2001-09-05$1.39$1.388,600——
2001-09-04$1.36$1.3525,200——
2001-08-31$1.38$1.370——
2001-08-30$1.38$1.3733,000——
2001-08-29$1.41$1.406,800——
2001-08-28$1.40$1.40400——
2001-08-27$1.43$1.4212,200——
2001-08-24$1.41$1.4060,200——
2001-08-23$1.40$1.401,200——
2001-08-22$1.40$1.402,400——
2001-08-21$1.41$1.407,200——
2001-08-20$1.46$1.460——
2001-08-17$1.46$1.4611,400——
2001-08-16$1.46$1.455,400——
2001-08-15$1.54$1.5311,800——
2001-08-14$1.51$1.506,400——
2001-08-13$1.51$1.515,000——
2001-08-10$1.51$1.50800——
2001-08-09$1.50$1.5010,200——
2001-08-08$1.52$1.524,200——
2001-08-07$1.45$1.4521,600——
2001-08-06$1.51$1.512,200——
2001-08-03$1.50$1.50800——
2001-08-02$1.50$1.5010,000——
2001-08-01$1.50$1.5015,800——
2001-07-31$1.50$1.506,600——
2001-07-30$1.51$1.507,400——
2001-07-27$1.51$1.50400——
2001-07-26$1.51$1.500——
2001-07-25$1.51$1.503,200——
2001-07-24$1.53$1.520——
2001-07-23$1.53$1.52800——
2001-07-20$1.56$1.56800——
2001-07-19$1.58$1.576,600——
2001-07-18$1.50$1.506,400——
2001-07-17$1.50$1.5014,000——
2001-07-16$1.45$1.452,400——
2001-07-13$1.50$1.501,400——
2001-07-12$1.50$1.503,600——
2001-07-11$1.45$1.452,200——
2001-07-10$1.45$1.456,400——
2001-07-09$1.53$1.524,800——
2001-07-06$1.53$1.531,200——
2001-07-05$1.53$1.52600——
2001-07-03$1.57$1.56400——
2001-07-02$1.53$1.5318,000——
2001-06-29$1.53$1.531,400——
2001-06-28$1.50$1.504,600——
2001-06-27$1.50$1.501,800——
2001-06-26$1.60$1.593,800——
2001-06-25$1.60$1.5914,800——
2001-06-22$1.60$1.602,800——
2001-06-21$1.58$1.576,000——
2001-06-20$1.63$1.627,600——
2001-06-19$1.57$1.579,400——
2001-06-18$1.63$1.6335,400——
2001-06-15$1.55$1.555,400——
2001-06-14$1.50$1.5012,400——
2001-06-13$1.55$1.5523,200——
2001-06-12$1.60$1.6038,200——
2001-06-11$1.80$1.801,200——
2001-06-08$1.88$1.874,000——
2001-06-07$1.90$1.909,200——
2001-06-06$1.93$1.926,800——
2001-06-05$1.93$1.92200——
2001-06-04$1.92$1.915,600——
2001-06-01$1.99$1.980——
2001-05-31$1.99$1.981,800——
2001-05-30$1.95$1.9416,600——
2001-05-29$1.95$1.9513,600——
2001-05-25$1.99$1.9919,400——
2001-05-24$1.80$1.8038,000——
2001-05-23$1.95$1.9515,200——
2001-05-22$1.85$1.8511,200——
2001-05-21$1.74$1.741,800——
2001-05-18$1.72$1.7226,400——
2001-05-17$1.68$1.672,800——
2001-05-16$1.68$1.678,800——
2001-05-15$1.69$1.693,400——
2001-05-14$1.70$1.695,600——
2001-05-11$1.55$1.5525,800——
2001-05-10$1.55$1.557,800——
2001-05-09$1.55$1.551,400——
2001-05-08$1.50$1.504,800——
2001-05-07$1.50$1.5011,000——
2001-05-04$1.60$1.6013,200——
2001-05-03$1.62$1.621,600——
2001-05-02$1.62$1.6211,400——
2001-05-01$1.55$1.555,600——
2001-04-30$1.49$1.494,400——
2001-04-27$1.50$1.506,000——
2001-04-26$1.45$1.457,000——
2001-04-25$1.45$1.4527,800——
2001-04-24$1.45$1.4517,400——
2001-04-23$1.30$1.300——
2001-04-20$1.30$1.3010,600——
2001-04-19$1.40$1.3911,600——
2001-04-18$1.38$1.3811,000——
2001-04-17$1.23$1.2332,400——
2001-04-16$1.16$1.16800——
2001-04-12$1.20$1.197,600——
2001-04-11$1.20$1.209,800——
2001-04-10$1.07$1.0612,400——
2001-04-09$1.12$1.117,000——
2001-04-06$1.13$1.124,400——
2001-04-05$1.13$1.129,800——
2001-04-04$1.09$1.0929,200——
2001-04-03$1.13$1.128,800——
2001-04-02$1.06$1.0677,600——
2001-03-30$1.19$1.1916,400——
2001-03-29$1.34$1.343,000——
2001-03-28$1.41$1.414,200——
2001-03-27$1.31$1.318,600——
2001-03-26$1.25$1.2520,800——
2001-03-23$1.13$1.1220,400——
2001-03-22$1.06$1.067,600——
2001-03-21$1.13$1.122,400——
2001-03-20$1.13$1.124,000——
2001-03-19$1.20$1.2020,000——
2001-03-16$1.16$1.1621,000——
2001-03-15$1.25$1.2520,600——
2001-03-14$1.31$1.314,000——
2001-03-13$1.28$1.2821,600——
2001-03-12$1.25$1.2523,800——
2001-03-09$1.44$1.4435,000——
2001-03-08$1.44$1.444,600——
2001-03-07$1.44$1.4416,200——
2001-03-06$1.44$1.444,800——
2001-03-05$1.44$1.441,000——
2001-03-02$1.47$1.474,800——
2001-03-01$1.44$1.4424,400——
2001-02-28$1.50$1.508,400——
2001-02-27$1.48$1.4816,600——
2001-02-26$1.48$1.486,800——
2001-02-23$1.47$1.4750,000——
2001-02-22$1.50$1.5071,800——
2001-02-21$1.44$1.4461,800——
2001-02-20$1.91$1.910——
2001-02-16$1.91$1.910——
2001-02-15$1.91$1.910——
2001-02-14$1.91$1.910——
2001-02-13$1.91$1.916,200——
2001-02-12$1.94$1.947,000——
2001-02-09$1.94$1.946,000——
2001-02-08$1.80$1.8010,800——
2001-02-07$1.94$1.9412,200——
2001-02-06$1.75$1.758,400——
2001-02-05$1.88$1.871,400——
2001-02-02$1.88$1.8710,600——
2001-02-01$1.97$1.9712,000——
2001-01-31$2.00$2.0031,000——
2001-01-30$1.84$1.8433,000——
2001-01-29$1.94$1.9417,400——
2001-01-26$1.91$1.9122,600——
2001-01-25$2.02$2.029,800——
2001-01-24$2.09$2.0926,600——
2001-01-23$2.19$2.1932,200——
2001-01-22$2.19$2.1969,200——
2001-01-19$2.13$2.123,200——
2001-01-18$2.13$2.1210,200——
2001-01-17$2.06$2.0626,400——
2001-01-16$2.19$2.1911,200——
2001-01-12$2.06$2.0628,400——
2001-01-11$2.00$2.0014,800——
2001-01-10$1.75$1.7525,400——
2001-01-09$1.56$1.5612,600——
2001-01-08$1.69$1.691,200——
2001-01-05$1.75$1.7516,200——
2001-01-04$1.88$1.8724,200——
2001-01-03$1.91$1.9180,800——
2001-01-02$1.44$1.4449,400——