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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.21$5.183,500——
2012-12-28$4.35$5.3513,700——
2012-12-27$4.23$5.208,000——
2012-12-26$4.45$5.470——
2012-12-24$4.45$5.4710,200——
2012-12-21$4.33$5.3312,600——
2012-12-20$4.32$5.312,900——
2012-12-19$4.30$5.2912,400——
2012-12-18$4.32$5.3110,600——
2012-12-17$4.29$5.282,800——
2012-12-14$4.34$5.343,400——
2012-12-13$4.36$5.365,000——
2012-12-12$4.25$5.1014,000——
2012-12-11$4.29$5.1515,600——
2012-12-10$4.43$5.3212,900——
2012-12-07$4.38$5.261,000——
2012-12-06$4.42$5.317,200——
2012-12-05$4.45$5.34300——
2012-12-04$4.43$5.321,200——
2012-12-03$4.40$5.285,300——
2012-11-30$4.37$5.255,200——
2012-11-29$4.32$5.1928,100——
2012-11-28$4.20$5.0418,700——
2012-11-27$4.37$5.251,700——
2012-11-26$4.29$5.152,800——
2012-11-23$4.29$5.150——
2012-11-21$4.29$5.152,400——
2012-11-20$4.29$5.158,100——
2012-11-19$4.07$4.8911,800——
2012-11-16$4.05$4.8617,000——
2012-11-15$4.21$5.063,200——
2012-11-14$4.21$5.068,700——
2012-11-13$4.18$5.029,400——
2012-11-12$4.26$5.123,200——
2012-11-09$4.42$5.312,800——
2012-11-08$4.35$5.2216,400——
2012-11-07$4.53$5.4410,800——
2012-11-06$4.64$5.5721,300——
2012-11-05$4.59$5.513,200——
2012-11-02$4.58$5.504,700——
2012-11-01$4.55$5.466,400——
2012-10-31$4.41$5.306,500——
2012-10-26$4.34$5.213,500——
2012-10-25$4.18$5.021,100——
2012-10-24$4.28$5.14900——
2012-10-23$4.24$5.092,900——
2012-10-22$4.24$5.093,600——
2012-10-19$4.22$5.078,700——
2012-10-18$4.26$5.121,100——
2012-10-17$4.39$5.2714,300——
2012-10-16$4.37$5.259,900——
2012-10-15$4.32$5.1913,400——
2012-10-12$4.20$5.042,100——
2012-10-11$4.31$5.181,700——
2012-10-10$4.18$5.0216,400——
2012-10-09$4.26$5.125,800——
2012-10-08$4.28$5.141,700——
2012-10-05$4.29$5.153,200——
2012-10-04$4.29$5.154,100——
2012-10-03$4.27$5.131,700——
2012-10-02$4.18$5.024,500——
2012-10-01$4.31$5.183,800——
2012-09-28$4.28$5.142,200——
2012-09-27$4.25$5.104,600——
2012-09-26$4.26$5.125,100——
2012-09-25$4.34$5.158,700——
2012-09-24$4.34$5.156,000——
2012-09-21$4.39$5.2121,800——
2012-09-20$4.34$5.151,700——
2012-09-19$4.34$5.159,100——
2012-09-18$4.39$5.213,200——
2012-09-17$4.40$5.224,900——
2012-09-14$4.40$5.2210,600——
2012-09-13$4.40$5.2213,600——
2012-09-12$4.30$5.1011,000——
2012-09-11$4.36$5.1883,400——
2012-09-10$4.49$5.33170,700——
2012-09-07$4.00$4.7510,200——
2012-09-06$4.02$4.7734,200——
2012-09-05$3.99$4.74100——
2012-09-04$3.95$4.692,300——
2012-08-31$3.96$4.701,800——
2012-08-30$4.12$4.89600——
2012-08-29$4.10$4.872,500——
2012-08-28$3.95$4.690——
2012-08-27$3.95$4.692,200——
2012-08-24$4.00$4.755,000——
2012-08-23$3.96$4.706,100——
2012-08-22$4.01$4.76500——
2012-08-21$4.07$4.839,300——
2012-08-20$4.14$4.91700——
2012-08-17$4.12$4.893,700——
2012-08-16$4.12$4.892,100——
2012-08-15$4.07$4.832,300——
2012-08-14$4.03$4.783,600——
2012-08-13$3.91$4.64300——
2012-08-10$3.98$4.728,800——
2012-08-09$3.97$4.71800——
2012-08-08$3.98$4.723,400——
2012-08-07$4.04$4.803,900——
2012-08-06$4.04$4.802,400——
2012-08-03$4.02$4.772,400——
2012-08-02$3.97$4.714,500——
2012-08-01$4.02$4.777,800——
2012-07-31$4.07$4.8313,200——
2012-07-30$4.03$4.783,900——
2012-07-27$4.15$4.9361,200——
2012-07-26$3.99$4.7418,400——
2012-07-25$3.93$4.67300——
2012-07-24$3.92$4.65900——
2012-07-23$3.78$4.491,200——
2012-07-20$3.85$4.573,400——
2012-07-19$3.98$4.725,800——
2012-07-18$3.86$4.581,000——
2012-07-17$3.98$4.726,500——
2012-07-16$3.87$4.592,600——
2012-07-13$3.79$4.502,800——
2012-07-12$3.79$4.504,900——
2012-07-11$3.86$4.584,800——
2012-07-10$3.79$4.502,600——
2012-07-09$3.80$4.511,400——
2012-07-06$3.83$4.553,400——
2012-07-05$3.94$4.681,900——
2012-07-03$3.89$4.621,100——
2012-07-02$3.84$4.5615,600——
2012-06-29$3.89$4.62400——
2012-06-28$3.79$4.50900——
2012-06-27$3.80$4.511,800——
2012-06-26$3.89$4.565,600——
2012-06-25$3.83$4.496,900——
2012-06-22$3.85$4.513,400——
2012-06-21$3.83$4.493,200——
2012-06-20$3.70$4.341,200——
2012-06-19$3.87$4.540——
2012-06-18$3.87$4.5432,700——
2012-06-15$3.74$4.3823,900——
2012-06-14$3.70$4.346,100——
2012-06-13$3.76$4.415,300——
2012-06-12$3.85$4.515,500——
2012-06-11$3.83$4.4936,900——
2012-06-08$3.78$4.4359,200——
2012-06-07$3.31$3.888,400——
2012-06-06$3.49$4.09500——
2012-06-05$3.43$4.022,900——
2012-06-04$3.40$3.9811,900——
2012-06-01$3.46$4.05300——
2012-05-31$3.42$4.01500——
2012-05-30$3.51$4.113,000——
2012-05-29$3.45$4.04600——
2012-05-25$3.44$4.036,700——
2012-05-24$3.38$3.96700——
2012-05-23$3.34$3.91100——
2012-05-22$3.40$3.982,600——
2012-05-21$3.36$3.944,100——
2012-05-18$3.32$3.893,900——
2012-05-17$3.45$4.04300——
2012-05-16$3.51$4.111,400——
2012-05-15$3.51$4.111,600——
2012-05-14$3.53$4.147,000——
2012-05-11$3.54$4.158,600——
2012-05-10$3.60$4.22900——
2012-05-09$3.60$4.22700——
2012-05-08$3.59$4.21200——
2012-05-07$3.51$4.113,200——
2012-05-04$3.53$4.141,400——
2012-05-03$3.60$4.221,700——
2012-05-02$3.59$4.211,500——
2012-05-01$3.55$4.164,400——
2012-04-30$3.75$4.395,100——
2012-04-27$3.74$4.381,400——
2012-04-26$3.75$4.39700——
2012-04-25$3.68$4.316,500——
2012-04-24$3.50$4.10400——
2012-04-23$3.48$4.084,800——
2012-04-20$3.39$3.972,100——
2012-04-19$3.47$4.07600——
2012-04-18$3.48$4.08800——
2012-04-17$3.47$4.074,400——
2012-04-16$3.27$3.832,100——
2012-04-13$3.34$3.911,100——
2012-04-12$3.43$4.021,000——
2012-04-11$3.34$3.914,800——
2012-04-10$3.27$3.8310,900——
2012-04-09$3.40$3.987,700——
2012-04-05$3.48$4.082,000——
2012-04-04$3.59$4.212,100——
2012-04-03$3.50$4.102,000——
2012-04-02$3.51$4.1120,400——
2012-03-30$3.36$3.947,900——
2012-03-29$3.40$3.986,400——
2012-03-28$3.43$4.02400——
2012-03-27$3.55$4.103,400——
2012-03-26$3.50$4.0410,900——
2012-03-23$3.45$3.998,100——
2012-03-22$3.46$4.002,700——
2012-03-21$3.43$3.96400——
2012-03-20$3.48$4.0212,400——
2012-03-19$3.48$4.028,300——
2012-03-16$3.55$4.106,700——
2012-03-15$3.54$4.0943,800——
2012-03-14$3.85$4.458,700——
2012-03-13$3.88$4.4812,100——
2012-03-12$3.82$4.416,200——
2012-03-09$3.92$4.538,200——
2012-03-08$3.86$4.4612,900——
2012-03-07$3.85$4.452,100——
2012-03-06$3.81$4.407,300——
2012-03-05$3.74$4.32400——
2012-03-02$3.70$4.275,500——
2012-03-01$3.70$4.273,600——
2012-02-29$3.62$4.1825,500——
2012-02-28$3.80$4.3913,800——
2012-02-27$3.82$4.417,000——
2012-02-24$3.90$4.515,000——
2012-02-23$3.85$4.454,500——
2012-02-22$3.78$4.377,500——
2012-02-21$3.76$4.3421,200——
2012-02-17$3.83$4.428,600——
2012-02-16$3.71$4.294,100——
2012-02-15$3.75$4.339,700——
2012-02-14$3.80$4.393,200——
2012-02-13$3.80$4.399,500——
2012-02-10$3.75$4.3310,200——
2012-02-09$3.80$4.395,100——
2012-02-08$3.83$4.426,200——
2012-02-07$3.75$4.3310,800——
2012-02-06$3.84$4.445,600——
2012-02-03$3.91$4.5215,300——
2012-02-02$3.87$4.4715,100——
2012-02-01$3.83$4.426,900——
2012-01-31$3.82$4.4116,100——
2012-01-30$3.78$4.3719,600——
2012-01-27$3.68$4.2528,700——
2012-01-26$3.49$4.033,600——
2012-01-25$3.46$4.005,300——
2012-01-24$3.45$3.993,400——
2012-01-23$3.42$3.953,000——
2012-01-20$3.40$3.936,400——
2012-01-19$3.33$3.8525,800——
2012-01-18$3.50$4.044,100——
2012-01-17$3.43$3.968,200——
2012-01-13$3.46$4.002,100——
2012-01-12$3.45$3.998,700——
2012-01-11$3.58$4.144,300——
2012-01-10$3.25$3.757,400——
2012-01-09$3.33$3.8548,000——
2012-01-06$3.74$4.329,400——
2012-01-05$3.78$4.371,200——
2012-01-04$3.76$4.342,800——
2012-01-03$3.76$4.3412,000——