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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.91$7.9081,300——
2020-12-30$4.70$7.56167,500——
2020-12-29$4.81$7.7396,500——
2020-12-28$4.93$7.93106,600——
2020-12-24$4.95$7.9653,700——
2020-12-23$4.98$8.0186,100——
2020-12-22$4.91$7.9093,000——
2020-12-21$4.88$7.85188,200——
2020-12-18$4.97$7.99424,300——
2020-12-17$5.69$9.15108,600——
2020-12-16$5.94$9.5552,000——
2020-12-15$6.07$9.7676,300——
2020-12-14$6.10$9.81203,800——
2020-12-11$5.70$9.1799,400——
2020-12-10$5.49$8.8332,500——
2020-12-09$5.48$8.8159,700——
2020-12-08$5.49$8.8367,900——
2020-12-07$5.38$8.6592,400——
2020-12-04$5.44$8.7583,300——
2020-12-03$5.29$8.51143,300——
2020-12-02$5.03$8.0975,300——
2020-12-01$4.99$8.0279,400——
2020-11-30$4.79$7.7087,000——
2020-11-27$4.69$7.5432,000——
2020-11-25$4.69$7.5437,100——
2020-11-24$4.76$7.6562,000——
2020-11-23$4.57$7.35110,100——
2020-11-20$4.45$7.16129,100——
2020-11-19$4.56$7.3331,300——
2020-11-18$4.77$7.6712,800——
2020-11-17$4.78$7.699,900——
2020-11-16$4.58$7.3654,300——
2020-11-13$4.59$7.3868,100——
2020-11-12$4.47$7.197,900——
2020-11-11$4.47$7.1914,600——
2020-11-10$4.46$7.1725,400——
2020-11-09$4.45$7.1612,500——
2020-11-06$4.36$7.019,400——
2020-11-05$4.29$6.9023,500——
2020-11-04$4.26$6.859,800——
2020-11-03$4.32$6.954,300——
2020-11-02$4.27$6.8711,900——
2020-10-30$4.28$6.8826,100——
2020-10-29$4.28$6.8815,600——
2020-10-28$4.20$6.7528,000——
2020-10-27$4.38$7.0413,500——
2020-10-26$4.42$7.119,200——
2020-10-23$4.62$7.434,900——
2020-10-22$4.63$7.4528,900——
2020-10-21$4.56$7.338,400——
2020-10-20$4.56$7.338,200——
2020-10-19$4.51$7.2512,700——
2020-10-16$4.49$7.2211,300——
2020-10-15$4.41$7.0926,900——
2020-10-14$4.45$7.1612,600——
2020-10-13$4.60$7.4047,400——
2020-10-12$4.49$7.2212,800——
2020-10-09$4.50$7.2416,300——
2020-10-08$4.40$7.0838,300——
2020-10-07$4.47$7.1917,000——
2020-10-06$4.51$7.2527,900——
2020-10-05$4.47$7.1921,700——
2020-10-02$4.49$7.226,100——
2020-10-01$4.49$7.2220,400——
2020-09-30$4.44$7.1412,100——
2020-09-29$4.52$7.2713,900——
2020-09-28$4.48$7.2016,900——
2020-09-25$4.35$6.9912,600——
2020-09-24$4.35$6.9935,300——
2020-09-23$4.41$7.0923,200——
2020-09-22$4.64$7.4618,600——
2020-09-21$4.68$7.5336,100——
2020-09-18$4.90$7.8827,100——
2020-09-17$4.95$7.9620,700——
2020-09-16$4.93$7.9372,400——
2020-09-15$4.86$7.82224,200——
2020-09-14$4.35$6.9990,300——
2020-09-11$4.30$6.9176,100——
2020-09-10$4.08$6.5643,100——
2020-09-09$4.19$6.7423,600——
2020-09-08$4.26$6.8522,600——
2020-09-04$4.38$7.0435,000——
2020-09-03$4.35$6.9928,300——
2020-09-02$4.35$6.9930,000——
2020-09-01$4.20$6.7514,900——
2020-08-31$4.12$6.6354,700——
2020-08-28$4.23$6.8047,600——
2020-08-27$4.21$6.77122,900——
2020-08-26$4.48$7.2027,000——
2020-08-25$4.40$7.088,600——
2020-08-24$4.42$7.1119,100——
2020-08-21$4.44$7.1430,800——
2020-08-20$4.47$7.1917,000——
2020-08-19$4.55$7.3210,200——
2020-08-18$4.52$7.2722,600——
2020-08-17$4.55$7.3231,500——
2020-08-14$4.73$7.6152,300——
2020-08-13$4.79$7.70447,600——
2020-08-12$4.40$7.0817,500——
2020-08-11$4.40$7.0823,300——
2020-08-10$4.39$7.0627,400——
2020-08-07$4.29$6.9023,600——
2020-08-06$4.31$6.9337,900——
2020-08-05$4.42$7.1120,400——
2020-08-04$4.45$7.1614,300——
2020-08-03$4.37$7.0337,100——
2020-07-31$4.47$7.199,200——
2020-07-30$4.54$7.3039,700——
2020-07-29$4.55$7.3219,400——
2020-07-28$4.56$7.3347,000——
2020-07-27$4.43$7.1235,200——
2020-07-24$4.47$7.1936,500——
2020-07-23$4.56$7.3345,700——
2020-07-22$4.65$7.4818,400——
2020-07-21$4.70$7.5619,500——
2020-07-20$4.70$7.5624,800——
2020-07-17$4.73$7.6151,800——
2020-07-16$4.46$7.1740,100——
2020-07-15$4.50$7.2422,700——
2020-07-14$4.49$7.2238,000——
2020-07-13$4.50$7.2426,500——
2020-07-10$4.55$7.3220,600——
2020-07-09$4.52$7.2719,200——
2020-07-08$4.58$7.3633,100——
2020-07-07$4.55$7.3213,900——
2020-07-06$4.65$7.4836,200——
2020-07-02$4.60$7.4034,400——
2020-07-01$4.66$7.4914,800——
2020-06-30$4.66$7.4983,700——
2020-06-29$4.79$7.7042,500——
2020-06-26$4.67$7.5151,400——
2020-06-25$4.90$7.8816,500——
2020-06-24$4.76$7.6576,800——
2020-06-23$4.85$7.80220,500——
2020-06-22$4.57$7.3542,800——
2020-06-19$4.59$7.3824,600——
2020-06-18$4.75$7.6428,000——
2020-06-17$4.76$7.6544,200——
2020-06-16$4.93$7.9340,600——
2020-06-15$4.85$7.80165,800——
2020-06-12$5.12$8.23178,000——
2020-06-11$5.84$9.3945,200——
2020-06-10$6.10$9.8136,800——
2020-06-09$6.10$9.8167,300——
2020-06-08$5.88$9.4644,000——
2020-06-05$5.69$9.1541,500——
2020-06-04$5.67$9.1221,400——
2020-06-03$5.65$9.0922,300——
2020-06-02$5.68$9.1375,800——
2020-06-01$5.41$8.7036,100——
2020-05-29$5.55$8.924,600——
2020-05-28$5.50$8.847,700——
2020-05-27$5.50$8.8414,900——
2020-05-26$5.56$8.9422,100——
2020-05-22$5.57$8.967,100——
2020-05-21$5.50$8.847,800——
2020-05-20$5.61$9.0220,500——
2020-05-19$5.66$9.1026,900——
2020-05-18$5.39$8.6715,000——
2020-05-15$5.28$8.4911,500——
2020-05-14$5.12$8.2323,600——
2020-05-13$5.10$8.2024,600——
2020-05-12$5.46$8.785,900——
2020-05-11$5.56$8.9419,500——
2020-05-08$5.56$8.947,300——
2020-05-07$5.61$9.0214,700——
2020-05-06$5.24$8.4310,000——
2020-05-05$5.21$8.388,300——
2020-05-04$5.21$8.3816,900——
2020-05-01$5.35$8.6018,000——
2020-04-30$5.55$8.929,400——
2020-04-29$5.50$8.8440,400——
2020-04-28$5.10$8.2021,000——
2020-04-27$5.00$8.0437,000——
2020-04-24$4.80$7.7213,100——
2020-04-23$4.94$7.9413,200——
2020-04-22$5.00$8.0418,600——
2020-04-21$4.77$7.6721,700——
2020-04-20$4.93$7.9319,300——
2020-04-17$5.00$8.0418,700——
2020-04-16$4.85$7.8021,000——
2020-04-15$4.73$7.6129,100——
2020-04-14$5.08$8.1776,600——
2020-04-13$4.59$7.38112,700——
2020-04-09$4.18$6.7297,700——
2020-04-08$4.03$6.48173,700——
2020-04-07$3.95$6.3520,400——
2020-04-06$3.87$6.2238,400——
2020-04-03$3.79$6.0949,200——
2020-04-02$3.85$6.1931,000——
2020-04-01$3.92$6.3015,600——
2020-03-31$3.97$6.3848,200——
2020-03-30$3.95$6.3514,700——
2020-03-27$3.97$6.3545,600——
2020-03-26$4.19$6.7027,600——
2020-03-25$4.12$6.5975,900——
2020-03-24$4.06$6.5083,000——
2020-03-23$3.92$6.2736,600——
2020-03-20$4.02$6.4330,600——
2020-03-19$3.87$6.1920,400——
2020-03-18$3.63$5.8188,600——
2020-03-17$3.81$6.1036,200——
2020-03-16$3.82$6.1144,100——
2020-03-13$4.65$7.4479,600——
2020-03-12$4.99$7.9868,300——
2020-03-11$5.31$8.5038,900——
2020-03-10$5.45$8.7244,100——
2020-03-09$5.33$8.5388,900——
2020-03-06$6.00$9.6036,800——
2020-03-05$6.06$9.7017,500——
2020-03-04$6.33$10.138,100——
2020-03-03$6.18$9.8931,700——
2020-03-02$6.09$9.7423,500——
2020-02-28$6.02$9.6333,700——
2020-02-27$6.08$9.7348,700——
2020-02-26$6.41$10.2624,200——
2020-02-25$6.41$10.2626,700——
2020-02-24$6.50$10.4044,200——
2020-02-21$6.95$11.1227,900——
2020-02-20$6.82$10.9130,300——
2020-02-19$6.90$11.0416,400——
2020-02-18$6.86$10.985,800——
2020-02-14$6.92$11.0756,500——
2020-02-13$7.00$11.2069,900——
2020-02-12$6.45$10.3210,600——
2020-02-11$6.41$10.2617,300——
2020-02-10$6.36$10.189,500——
2020-02-07$6.11$9.7839,400——
2020-02-06$6.59$10.5435,200——
2020-02-05$6.37$10.1917,700——
2020-02-04$6.42$10.2733,700——
2020-02-03$6.21$9.9423,600——
2020-01-31$5.99$9.5853,300——
2020-01-30$6.11$9.789,700——
2020-01-29$6.13$9.8124,600——
2020-01-28$6.23$9.9710,300——
2020-01-27$6.32$10.1142,700——
2020-01-24$6.35$10.1620,200——
2020-01-23$6.49$10.3831,800——
2020-01-22$6.60$10.5614,600——
2020-01-21$6.45$10.3221,900——
2020-01-17$6.75$10.8071,500——
2020-01-16$6.77$10.83149,200——
2020-01-15$6.05$9.6819,200——
2020-01-14$5.98$9.5756,700——
2020-01-13$6.23$9.9715,500——
2020-01-10$6.30$10.0820,300——
2020-01-09$6.40$10.2413,900——
2020-01-08$6.50$10.4017,100——
2020-01-07$6.65$10.6425,700——
2020-01-06$6.74$10.7820,800——
2020-01-03$6.51$10.4239,100——
2020-01-02$6.77$10.8325,400——