MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RFIL — RF Industries Ltd
NasdaqRF Industries Ltd
$8.38
-0.21(-2.39%)
- O
- 8.41
- H
- 8.59
- L
- 8.23
- V
- 169.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.38
Period Return+112.69%
Period High$22.30
Period Low$3.76
Avg Daily Volume200.3K
Total Trading Days365
RFIL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.41 | $8.59 | $8.23 | $8.38 | $-0.21 | -2.39% | 169,251 | $8.42 | $8.23 $8.59 |
| Oct 7, 2026 | $8.49 | $8.62 | $8.22 | $8.59 | $-0.08 | -0.87% | 185,756 | $8.44 | $8.22 $8.62 |
| Oct 6, 2026 | $8.52 | $8.76 | $8.45 | $8.66 | +$0.24 | +2.85% | 153,563 | $8.64 | $8.45 $8.76 |
| Oct 5, 2026 | $8.36 | $8.47 | $8.25 | $8.42 | +$0.02 | +0.24% | 119,437 | $8.39 | $8.25 $8.47 |
| Oct 2, 2026 | $8.25 | $8.44 | $8.14 | $8.40 | +$0.35 | +4.35% | 267,985 | $8.32 | $8.14 $8.44 |
| Oct 1, 2026 | $7.99 | $8.07 | $7.80 | $8.05 | +$0.13 | +1.64% | 163,332 | $7.98 | $7.80 $8.07 |
| Sep 30, 2026 | $7.92 | $7.98 | $7.72 | $7.92 | +$0.11 | +1.41% | 585,275 | $7.83 | $7.72 $7.98 |
| Sep 29, 2026 | $8.04 | $8.12 | $7.75 | $7.81 | $-0.11 | -1.39% | 643,095 | $7.87 | $7.75 $8.12 |
| Sep 28, 2026 | $8.20 | $8.20 | $7.90 | $7.92 | $-0.36 | -4.35% | 131,804 | $8.02 | $7.90 $8.20 |
| Sep 25, 2026 | $8.15 | $8.50 | $8.15 | $8.28 | $-0.03 | -0.36% | 152,508 | $8.28 | $8.15 $8.50 |
| Sep 24, 2026 | $8.19 | $8.36 | $8.10 | $8.31 | $-0.06 | -0.72% | 116,342 | $8.23 | $8.10 $8.36 |
| Sep 23, 2026 | $8.40 | $8.46 | $8.17 | $8.37 | $-0.07 | -0.83% | 174,939 | $8.35 | $8.17 $8.46 |
| Sep 22, 2026 | $8.16 | $8.45 | $8.09 | $8.44 | +$0.30 | +3.69% | 228,742 | $8.32 | $8.09 $8.45 |
| Sep 21, 2026 | $8.17 | $8.30 | $7.99 | $8.14 | +$0.13 | +1.62% | 301,997 | $8.18 | $7.99 $8.30 |
| Sep 18, 2026 | $7.90 | $8.08 | $7.82 | $8.01 | +$0.08 | +1.01% | 569,723 | $7.97 | $7.82 $8.08 |
| Sep 17, 2026 | $8.38 | $8.48 | $7.87 | $7.93 | $-0.27 | -3.29% | 283,111 | $8.08 | $7.87 $8.48 |
| Sep 16, 2026 | $8.20 | $8.36 | $8.01 | $8.20 | $-0.01 | -0.12% | 323,434 | $8.20 | $8.01 $8.36 |
| Sep 15, 2026 | $8.69 | $9.18 | $8.02 | $8.21 | $-0.84 | -9.28% | 587,616 | $8.37 | $8.02 $9.18 |
| Sep 14, 2026 | $8.89 | $10.13 | $8.25 | $9.05 | $-1.27 | -12.31% | 1,308,266 | $9.00 | $8.25 $10.13 |
| Sep 11, 2026 | $10.40 | $10.49 | $10.03 | $10.32 | +$0.13 | +1.28% | 315,715 | $10.28 | $10.03 $10.49 |
| Sep 10, 2026 | $10.00 | $10.31 | $9.85 | $10.19 | $-0.01 | -0.10% | 129,343 | $10.18 | $9.85 $10.31 |
| Sep 9, 2026 | $10.46 | $10.94 | $10.06 | $10.20 | $-0.36 | -3.41% | 193,089 | $10.27 | $10.06 $10.94 |
| Sep 8, 2026 | $10.27 | $10.92 | $10.27 | $10.56 | +$0.05 | +0.48% | 245,460 | $10.68 | $10.27 $10.92 |
| Sep 4, 2026 | $10.23 | $10.61 | $10.23 | $10.51 | +$0.33 | +3.24% | 86,229 | $10.43 | $10.23 $10.61 |
| Sep 3, 2026 | $10.08 | $10.29 | $9.76 | $10.18 | +$0.12 | +1.19% | 72,109 | $10.15 | $9.76 $10.29 |
| Sep 2, 2026 | $10.06 | $10.17 | $9.84 | $10.06 | +$0.00 | +0.00% | 251,330 | $10.05 | $9.84 $10.17 |
| Sep 1, 2026 | $10.30 | $10.50 | $10.01 | $10.06 | $-0.48 | -4.55% | 149,077 | $10.12 | $10.01 $10.50 |
| Aug 31, 2026 | $10.40 | $10.65 | $10.30 | $10.54 | +$0.14 | +1.35% | 97,665 | $10.44 | $10.30 $10.65 |
| Aug 28, 2026 | $10.68 | $10.77 | $10.35 | $10.40 | $-0.45 | -4.15% | 120,354 | $10.53 | $10.35 $10.77 |
| Aug 27, 2026 | $10.61 | $11.04 | $10.57 | $10.85 | +$0.26 | +2.46% | 120,703 | $10.76 | $10.57 $11.04 |