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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.75$2.6228,600——
2016-12-29$1.80$2.7018,500——
2016-12-28$1.78$2.679,200——
2016-12-27$1.80$2.6728,200——
2016-12-23$1.85$2.7444,100——
2016-12-22$1.75$2.5945,500——
2016-12-21$1.65$2.4473,800——
2016-12-20$1.65$2.4444,500——
2016-12-19$1.65$2.4442,200——
2016-12-16$1.65$2.4412,100——
2016-12-15$1.65$2.4414,400——
2016-12-14$1.75$2.593,200——
2016-12-13$1.75$2.593,400——
2016-12-12$1.70$2.5241,300——
2016-12-09$1.80$2.6714,600——
2016-12-08$1.75$2.595,300——
2016-12-07$1.75$2.5919,200——
2016-12-06$1.65$2.448,500——
2016-12-05$1.65$2.448,700——
2016-12-02$1.65$2.444,700——
2016-12-01$1.70$2.524,600——
2016-11-30$1.65$2.446,600——
2016-11-29$1.70$2.5231,400——
2016-11-28$1.70$2.5252,100——
2016-11-25$1.85$2.7413,100——
2016-11-23$2.00$2.9668,700——
2016-11-22$1.75$2.5918,100——
2016-11-21$1.64$2.438,800——
2016-11-18$1.60$2.3736,600——
2016-11-17$1.60$2.3730,900——
2016-11-16$1.50$2.2254,900——
2016-11-15$1.40$2.0762,200——
2016-11-14$1.55$2.3032,300——
2016-11-11$1.50$2.2229,900——
2016-11-10$1.55$2.3030,900——
2016-11-09$1.55$2.3027,800——
2016-11-08$1.50$2.2222,500——
2016-11-07$1.55$2.3016,200——
2016-11-04$1.55$2.3026,900——
2016-11-03$1.60$2.379,700——
2016-11-02$1.65$2.4413,000——
2016-11-01$1.70$2.5219,100——
2016-10-31$1.75$2.593,000——
2016-10-28$1.75$2.594,100——
2016-10-27$1.75$2.5915,600——
2016-10-26$1.83$2.714,000——
2016-10-25$1.85$2.7418,000——
2016-10-24$1.80$2.671,200——
2016-10-21$1.85$2.746,100——
2016-10-20$1.83$2.711,500——
2016-10-19$1.83$2.717,100——
2016-10-18$1.80$2.674,900——
2016-10-17$1.85$2.746,900——
2016-10-14$1.85$2.749,800——
2016-10-13$1.84$2.733,600——
2016-10-12$1.83$2.713,800——
2016-10-11$1.83$2.719,000——
2016-10-10$1.83$2.7125,300——
2016-10-07$1.87$2.7787,500——
2016-10-06$1.88$2.7965,000——
2016-10-05$1.86$2.7660,700——
2016-10-04$1.89$2.808,900——
2016-10-03$1.83$2.7114,200——
2016-09-30$1.80$2.67279,600——
2016-09-29$1.81$2.6869,500——
2016-09-28$1.76$2.6153,800——
2016-09-27$1.85$2.7146,500——
2016-09-26$1.80$2.6412,700——
2016-09-23$1.72$2.528,500——
2016-09-22$1.78$2.6125,400——
2016-09-21$1.73$2.5417,400——
2016-09-20$1.76$2.5860,800——
2016-09-19$1.75$2.5639,100——
2016-09-16$1.79$2.6287,100——
2016-09-15$1.80$2.6439,000——
2016-09-14$1.80$2.64229,100——
2016-09-13$2.19$3.217,200——
2016-09-12$2.18$3.197,000——
2016-09-09$2.17$3.184,600——
2016-09-08$2.17$3.189,700——
2016-09-07$2.18$3.196,000——
2016-09-06$2.18$3.194,900——
2016-09-02$2.19$3.213,900——
2016-09-01$2.22$3.255,600——
2016-08-31$2.22$3.251,200——
2016-08-30$2.22$3.256,000——
2016-08-29$2.23$3.277,300——
2016-08-26$2.23$3.273,400——
2016-08-25$2.26$3.318,700——
2016-08-24$2.25$3.301,600——
2016-08-23$2.25$3.3013,800——
2016-08-22$2.28$3.344,800——
2016-08-19$2.21$3.249,100——
2016-08-18$2.12$3.1120,300——
2016-08-17$2.37$3.47900——
2016-08-16$2.33$3.411,000——
2016-08-15$2.38$3.4918,300——
2016-08-12$2.37$3.472,900——
2016-08-11$2.40$3.527,100——
2016-08-10$2.39$3.5012,500——
2016-08-09$2.45$3.5917,200——
2016-08-08$2.32$3.408,400——
2016-08-05$2.31$3.3918,700——
2016-08-04$2.28$3.341,300——
2016-08-03$2.28$3.341,000——
2016-08-02$2.30$3.372,300——
2016-08-01$2.29$3.365,700——
2016-07-29$2.29$3.366,000——
2016-07-28$2.27$3.331,800——
2016-07-27$2.28$3.3415,400——
2016-07-26$2.24$3.2812,700——
2016-07-25$2.23$3.2713,000——
2016-07-22$2.22$3.2515,800——
2016-07-21$2.16$3.172,000——
2016-07-20$2.26$3.3112,000——
2016-07-19$2.26$3.314,400——
2016-07-18$2.28$3.346,000——
2016-07-15$2.19$3.212,300——
2016-07-14$2.16$3.17900——
2016-07-13$2.18$3.196,600——
2016-07-12$2.23$3.2718,600——
2016-07-11$2.24$3.2810,400——
2016-07-08$2.24$3.288,200——
2016-07-07$2.20$3.225,100——
2016-07-06$2.20$3.228,300——
2016-07-05$2.19$3.2113,300——
2016-07-01$2.17$3.186,500——
2016-06-30$2.19$3.2110,800——
2016-06-29$2.10$3.0843,000——
2016-06-28$2.06$3.0225,200——
2016-06-27$2.12$3.0813,600——
2016-06-24$2.12$3.0826,500——
2016-06-23$2.16$3.1440,600——
2016-06-22$2.31$3.355,300——
2016-06-21$2.38$3.451,700——
2016-06-20$2.42$3.517,200——
2016-06-17$2.38$3.455,400——
2016-06-16$2.32$3.3720,200——
2016-06-15$2.36$3.434,200——
2016-06-14$2.41$3.502,600——
2016-06-13$2.39$3.476,300——
2016-06-10$2.48$3.606,300——
2016-06-09$2.48$3.6038,300——
2016-06-08$2.46$3.572,100——
2016-06-07$2.39$3.475,800——
2016-06-06$2.45$3.5620,400——
2016-06-03$2.42$3.513,300——
2016-06-02$2.43$3.536,900——
2016-06-01$2.39$3.477,500——
2016-05-31$2.33$3.3819,300——
2016-05-27$2.34$3.403,400——
2016-05-26$2.29$3.3217,900——
2016-05-25$2.33$3.382,200——
2016-05-24$2.30$3.3430,400——
2016-05-23$2.27$3.303,000——
2016-05-20$2.31$3.358,100——
2016-05-19$2.29$3.3216,100——
2016-05-18$2.33$3.387,300——
2016-05-17$2.28$3.3112,800——
2016-05-16$2.43$3.538,600——
2016-05-13$2.43$3.536,700——
2016-05-12$2.36$3.439,200——
2016-05-11$2.30$3.3414,100——
2016-05-10$2.40$3.4822,500——
2016-05-09$2.36$3.437,600——
2016-05-06$2.37$3.4411,000——
2016-05-05$2.32$3.3732,400——
2016-05-04$2.44$3.549,000——
2016-05-03$2.40$3.486,700——
2016-05-02$2.37$3.4441,600——
2016-04-29$2.50$3.6315,400——
2016-04-28$2.58$3.7526,800——
2016-04-27$2.54$3.697,100——
2016-04-26$2.60$3.7720,100——
2016-04-25$2.64$3.8337,300——
2016-04-22$2.51$3.6455,900——
2016-04-21$2.37$3.4484,400——
2016-04-20$2.25$3.2734,500——
2016-04-19$2.23$3.2421,100——
2016-04-18$2.15$3.1219,400——
2016-04-15$2.17$3.1534,000——
2016-04-14$2.21$3.2181,500——
2016-04-13$2.16$3.1432,800——
2016-04-12$2.19$3.1843,600——
2016-04-11$2.11$3.0641,300——
2016-04-08$2.23$3.2442,600——
2016-04-07$2.30$3.3459,000——
2016-04-06$2.49$3.6117,500——
2016-04-05$2.63$3.8240,400——
2016-04-04$2.65$3.8514,000——
2016-04-01$2.60$3.7737,900——
2016-03-31$2.70$3.9211,800——
2016-03-30$2.73$3.9611,300——
2016-03-29$2.90$4.218,200——
2016-03-28$2.81$4.0524,900——
2016-03-24$2.88$4.1525,200——
2016-03-23$2.93$4.2245,600——
2016-03-22$3.09$4.45110,700——
2016-03-21$3.03$4.3773,200——
2016-03-18$3.50$5.0426,600——
2016-03-17$3.64$5.2593,200——
2016-03-16$4.00$5.7722,900——
2016-03-15$4.21$6.07500——
2016-03-14$4.19$6.041,400——
2016-03-11$4.15$5.988,200——
2016-03-10$4.10$5.914,100——
2016-03-09$4.03$5.815,800——
2016-03-08$4.05$5.843,700——
2016-03-07$4.11$5.928,200——
2016-03-04$4.09$5.895,000——
2016-03-03$4.00$5.771,100——
2016-03-02$4.04$5.8214,400——
2016-03-01$3.96$5.7110,200——
2016-02-29$3.90$5.6210,800——
2016-02-26$3.81$5.498,900——
2016-02-25$3.96$5.717,100——
2016-02-24$4.04$5.82600——
2016-02-23$4.03$5.81700——
2016-02-22$4.05$5.8414,800——
2016-02-19$4.07$5.878,100——
2016-02-18$4.13$5.956,200——
2016-02-17$4.07$5.875,000——
2016-02-16$4.09$5.895,600——
2016-02-12$4.00$5.773,200——
2016-02-11$3.95$5.694,300——
2016-02-10$4.05$5.842,100——
2016-02-09$4.07$5.872,700——
2016-02-08$4.11$5.922,700——
2016-02-05$4.10$5.9110,500——
2016-02-04$4.11$5.923,500——
2016-02-03$4.16$6.0011,100——
2016-02-02$4.15$5.982,000——
2016-02-01$4.18$6.025,400——
2016-01-29$4.13$5.952,700——
2016-01-28$4.21$6.079,800——
2016-01-27$4.21$6.071,900——
2016-01-26$4.20$6.0526,400——
2016-01-25$4.14$5.9731,800——
2016-01-22$4.20$6.054,800——
2016-01-21$4.26$6.143,200——
2016-01-20$4.25$6.138,700——
2016-01-19$4.15$5.9818,700——
2016-01-15$4.18$6.028,100——
2016-01-14$4.18$6.0210,800——
2016-01-13$4.18$6.024,300——
2016-01-12$4.14$5.977,500——
2016-01-11$4.14$5.975,400——
2016-01-08$4.19$6.045,400——
2016-01-07$4.26$6.142,700——
2016-01-06$4.29$6.186,600——
2016-01-05$4.28$6.17700——
2016-01-04$4.25$6.133,600——