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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.43$3.585,800——
2010-12-30$3.58$3.746,000——
2010-12-29$3.58$3.7454,800——
2010-12-28$3.50$3.6468,600——
2010-12-27$3.36$3.4916,800——
2010-12-23$3.20$3.331,800——
2010-12-22$3.23$3.361,400——
2010-12-21$3.25$3.383,200——
2010-12-20$3.18$3.316,800——
2010-12-17$3.27$3.4019,400——
2010-12-16$3.38$3.512,600——
2010-12-15$3.46$3.609,200——
2010-12-14$3.26$3.3913,600——
2010-12-13$3.25$3.3827,600——
2010-12-10$3.14$3.273,800——
2010-12-09$3.16$3.290——
2010-12-08$3.16$3.298,200——
2010-12-07$3.13$3.257,400——
2010-12-06$3.09$3.215,800——
2010-12-03$3.11$3.243,400——
2010-12-02$3.11$3.246,200——
2010-12-01$3.11$3.234,200——
2010-11-30$3.06$3.181,200——
2010-11-29$3.04$3.162,400——
2010-11-26$3.04$3.160——
2010-11-24$3.04$3.167,400——
2010-11-23$3.04$3.165,400——
2010-11-22$3.00$3.1234,600——
2010-11-19$3.06$3.18194,000——
2010-11-18$3.12$3.24113,400——
2010-11-17$3.24$3.3787,600——
2010-11-16$3.25$3.3832,600——
2010-11-15$3.18$3.3139,800——
2010-11-12$3.21$3.3437,800——
2010-11-11$3.25$3.388,400——
2010-11-10$3.15$3.276,000——
2010-11-09$3.25$3.388,800——
2010-11-08$3.15$3.281,200——
2010-11-05$3.25$3.3814,000——
2010-11-04$3.28$3.4186,400——
2010-11-03$3.38$3.5160,400——
2010-11-02$3.31$3.4430,600——
2010-11-01$3.26$3.3935,600——
2010-10-29$3.40$3.545,400——
2010-10-28$3.35$3.482,000——
2010-10-27$3.29$3.429,600——
2010-10-26$3.35$3.495,400——
2010-10-25$3.33$3.466,400——
2010-10-22$3.20$3.3325,600——
2010-10-21$3.31$3.44400——
2010-10-20$3.30$3.430——
2010-10-19$3.30$3.439,200——
2010-10-18$3.35$3.4815,000——
2010-10-15$3.23$3.366,200——
2010-10-14$3.20$3.33800——
2010-10-13$3.28$3.4115,600——
2010-10-12$3.38$3.5110,200——
2010-10-11$3.17$3.2911,800——
2010-10-08$3.35$3.491,600——
2010-10-07$3.37$3.512,400——
2010-10-06$3.38$3.5141,400——
2010-10-05$3.25$3.382,200——
2010-10-04$3.23$3.3647,000——
2010-10-01$3.16$3.2926,200——
2010-09-30$3.12$3.2415,600——
2010-09-29$3.12$3.2416,000——
2010-09-28$3.50$3.64139,200——
2010-09-27$3.48$3.6061,200——
2010-09-24$3.29$3.4070,000——
2010-09-23$3.26$3.375,800——
2010-09-22$3.19$3.3155,600——
2010-09-21$3.25$3.376,200——
2010-09-20$3.37$3.49348,200——
2010-09-17$3.00$3.11800——
2010-09-16$2.93$3.041,600——
2010-09-15$2.80$2.9010,000——
2010-09-14$2.93$3.0348,200——
2010-09-13$2.98$3.0849,400——
2010-09-10$2.78$2.881,200——
2010-09-09$2.74$2.845,800——
2010-09-08$2.70$2.80600——
2010-09-07$2.71$2.8016,400——
2010-09-03$2.62$2.71800——
2010-09-02$2.69$2.797,000——
2010-09-01$2.68$2.7710,800——
2010-08-31$2.66$2.760——
2010-08-30$2.66$2.761,200——
2010-08-27$2.63$2.7214,000——
2010-08-26$2.60$2.69800——
2010-08-25$2.62$2.712,000——
2010-08-24$2.66$2.750——
2010-08-23$2.66$2.75400——
2010-08-20$2.72$2.814,200——
2010-08-19$2.63$2.73200——
2010-08-18$2.63$2.736,200——
2010-08-17$2.71$2.80400——
2010-08-16$2.72$2.814,600——
2010-08-13$2.77$2.8714,000——
2010-08-12$2.69$2.7910,200——
2010-08-11$2.68$2.777,800——
2010-08-10$2.69$2.7912,600——
2010-08-09$2.74$2.840——
2010-08-06$2.74$2.841,000——
2010-08-05$2.76$2.850——
2010-08-04$2.76$2.859,400——
2010-08-03$2.70$2.806,000——
2010-08-02$2.65$2.752,400——
2010-07-30$2.69$2.788,000——
2010-07-29$2.73$2.8225,000——
2010-07-28$2.75$2.858,000——
2010-07-27$2.78$2.888,400——
2010-07-26$2.89$2.991,400——
2010-07-23$2.92$3.03600——
2010-07-22$2.84$2.945,200——
2010-07-21$2.82$2.920——
2010-07-20$2.82$2.9238,400——
2010-07-19$2.85$2.955,600——
2010-07-16$2.85$2.954,600——
2010-07-15$2.70$2.800——
2010-07-14$2.70$2.800——
2010-07-13$2.70$2.8010,400——
2010-07-12$2.63$2.721,000——
2010-07-09$2.70$2.801,000——
2010-07-08$2.70$2.8019,400——
2010-07-07$2.69$2.795,000——
2010-07-06$2.59$2.687,200——
2010-07-02$2.69$2.793,600——
2010-07-01$2.64$2.737,000——
2010-06-30$2.63$2.731,200——
2010-06-29$2.60$2.693,600——
2010-06-28$2.63$2.7212,200——
2010-06-25$2.63$2.7217,800——
2010-06-24$2.59$2.680——
2010-06-23$2.59$2.681,200——
2010-06-22$2.57$2.66400——
2010-06-21$2.60$2.691,600——
2010-06-18$2.57$2.664,800——
2010-06-17$2.62$2.710——
2010-06-16$2.62$2.710——
2010-06-15$2.62$2.714,400——
2010-06-14$2.55$2.642,000——
2010-06-11$2.55$2.644,400——
2010-06-10$2.56$2.65600——
2010-06-09$2.60$2.693,200——
2010-06-08$2.57$2.6614,600——
2010-06-07$2.50$2.59400——
2010-06-04$2.49$2.582,600——
2010-06-03$2.57$2.667,600——
2010-06-02$2.57$2.662,600——
2010-06-01$2.55$2.640——
2010-05-28$2.55$2.640——
2010-05-27$2.55$2.645,200——
2010-05-26$2.46$2.540——
2010-05-25$2.46$2.542,200——
2010-05-24$2.57$2.665,400——
2010-05-21$2.45$2.542,800——
2010-05-20$2.46$2.555,200——
2010-05-19$2.57$2.6614,800——
2010-05-18$2.45$2.54800——
2010-05-17$2.50$2.594,000——
2010-05-14$2.46$2.552,600——
2010-05-13$2.53$2.620——
2010-05-12$2.53$2.626,600——
2010-05-11$2.50$2.591,600——
2010-05-10$2.58$2.6711,800——
2010-05-07$2.45$2.546,600——
2010-05-06$2.46$2.5414,000——
2010-05-05$2.51$2.6011,000——
2010-05-04$2.54$2.630——
2010-05-03$2.54$2.630——
2010-04-30$2.54$2.634,400——
2010-04-29$2.65$2.746,200——
2010-04-28$2.70$2.80125,200——
2010-04-27$2.60$2.6915,600——
2010-04-26$2.55$2.642,600——
2010-04-23$2.55$2.643,600——
2010-04-22$2.54$2.63200——
2010-04-21$2.54$2.6317,200——
2010-04-20$2.46$2.54400——
2010-04-19$2.45$2.547,400——
2010-04-16$2.57$2.66400——
2010-04-15$2.60$2.696,000——
2010-04-14$2.68$2.771,000——
2010-04-13$2.60$2.6926,600——
2010-04-12$2.53$2.620——
2010-04-09$2.53$2.620——
2010-04-08$2.53$2.62200——
2010-04-07$2.54$2.6318,000——
2010-04-06$2.60$2.691,200——
2010-04-05$2.41$2.49400——
2010-04-01$2.55$2.640——
2010-03-31$2.55$2.641,200——
2010-03-30$2.52$2.6120,000——
2010-03-29$2.41$2.490——
2010-03-26$2.41$2.4911,400——
2010-03-25$2.45$2.537,600——
2010-03-24$2.40$2.493,000——
2010-03-23$2.50$2.591,000——
2010-03-22$2.45$2.540——
2010-03-19$2.45$2.540——
2010-03-18$2.45$2.541,600——
2010-03-17$2.45$2.544,800——
2010-03-16$2.45$2.5416,000——
2010-03-15$2.44$2.534,800——
2010-03-12$2.43$2.5122,000——
2010-03-11$2.33$2.4134,000——
2010-03-10$2.45$2.5410,400——
2010-03-09$2.43$2.522,400——
2010-03-08$2.42$2.511,600——
2010-03-05$2.41$2.492,000——
2010-03-04$2.38$2.47600——
2010-03-03$2.47$2.551,000——
2010-03-02$2.36$2.443,200——
2010-03-01$2.39$2.488,200——
2010-02-26$2.38$2.465,800——
2010-02-25$2.36$2.441,400——
2010-02-24$2.36$2.44400——
2010-02-23$2.35$2.437,200——
2010-02-22$2.50$2.59800——
2010-02-19$2.53$2.62600——
2010-02-18$2.50$2.590——
2010-02-17$2.50$2.5912,200——
2010-02-16$2.45$2.543,400——
2010-02-12$2.59$2.683,000——
2010-02-11$2.56$2.6528,600——
2010-02-10$2.51$2.6015,200——
2010-02-09$2.25$2.338,800——
2010-02-08$2.26$2.342,800——
2010-02-05$2.26$2.340——
2010-02-04$2.26$2.342,000——
2010-02-03$2.26$2.3414,400——
2010-02-02$2.30$2.385,000——
2010-02-01$2.34$2.420——
2010-01-29$2.34$2.4219,200——
2010-01-28$2.43$2.516,200——
2010-01-27$2.30$2.380——
2010-01-26$2.30$2.380——
2010-01-25$2.30$2.381,000——
2010-01-22$2.30$2.381,400——
2010-01-21$2.25$2.33400——
2010-01-20$2.31$2.390——
2010-01-19$2.31$2.391,600——
2010-01-15$2.31$2.390——
2010-01-14$2.31$2.390——
2010-01-13$2.31$2.39400——
2010-01-12$2.30$2.382,400——
2010-01-11$2.33$2.4110,200——
2010-01-08$2.25$2.332,800——
2010-01-07$2.22$2.304,000——
2010-01-06$2.21$2.29400——
2010-01-05$2.21$2.292,000——
2010-01-04$2.21$2.295,000——