RF Industries, Ltd. - Price History
Monthly price history for RFIL (RF Industries, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.90 | $2.90 |
| April 2024 | $2.86 | $2.86 |
| March 2024 | $3.10 | $3.10 |
| February 2024 | $3.29 | $3.29 |
| January 2024 | $3.08 | $3.08 |
| December 2023 | $3.04 | $3.04 |
| November 2023 | $2.61 | $2.61 |
| October 2023 | $2.96 | $2.96 |
| September 2023 | $3.01 | $3.01 |
| August 2023 | $3.76 | $3.76 |
| July 2023 | $3.78 | $3.78 |
| June 2023 | $4.15 | $4.15 |
| May 2023 | $4.44 | $4.44 |
| April 2023 | $4.06 | $4.06 |
| March 2023 | $4.40 | $4.40 |
| February 2023 | $4.98 | $4.98 |
| January 2023 | $5.32 | $5.32 |
| December 2022 | $5.14 | $5.14 |
| November 2022 | $5.02 | $5.02 |
| October 2022 | $5.41 | $5.41 |
| September 2022 | $5.75 | $5.75 |
| August 2022 | $6.97 | $6.97 |
| July 2022 | $6.98 | $6.98 |
| June 2022 | $6.20 | $6.20 |
| May 2022 | $6.67 | $6.67 |
| April 2022 | $6.62 | $6.62 |
| March 2022 | $7.21 | $7.21 |
| February 2022 | $7.11 | $7.11 |
| January 2022 | $7.22 | $7.22 |
| December 2021 | $8 | $8 |
| November 2021 | $6.79 | $6.79 |
| October 2021 | $7.61 | $7.61 |
| September 2021 | $8.15 | $8.15 |
| August 2021 | $8.40 | $8.40 |
| July 2021 | $9.57 | $9.57 |
| June 2021 | $7.46 | $7.46 |
| May 2021 | $7.60 | $7.60 |
| April 2021 | $6.45 | $6.45 |
| March 2021 | $6.06 | $6.06 |
| February 2021 | $5.84 | $5.84 |
| January 2021 | $5.87 | $5.87 |
| December 2020 | $4.91 | $4.91 |
| November 2020 | $4.79 | $4.79 |
| October 2020 | $4.28 | $4.28 |
| September 2020 | $4.44 | $4.44 |
| August 2020 | $4.12 | $4.12 |
| July 2020 | $4.47 | $4.47 |
| June 2020 | $4.66 | $4.66 |
| May 2020 | $5.55 | $5.55 |
| April 2020 | $5.55 | $5.55 |
| March 2020 | $3.97 | $3.97 |
| February 2020 | $5.99 | $6.02 |
| January 2020 | $5.96 | $5.99 |
| December 2019 | $6.73 | $6.76 |
| November 2019 | $6.14 | $6.18 |
| October 2019 | $5.89 | $5.94 |
| September 2019 | $7.02 | $7.08 |
| August 2019 | $7.54 | $7.62 |
| July 2019 | $8.13 | $8.22 |
| June 2019 | $8.35 | $8.44 |
| May 2019 | $7.70 | $7.80 |
| April 2019 | $7.47 | $7.57 |
| March 2019 | $6.65 | $6.74 |
| February 2019 | $7.25 | $7.37 |
| January 2019 | $8.05 | $8.18 |
| December 2018 | $7.14 | $7.26 |
| November 2018 | $8.56 | $8.73 |
| October 2018 | $7.61 | $7.76 |
| September 2018 | $6.96 | $7.10 |
| August 2018 | $11.54 | $11.80 |
| July 2018 | $9.74 | $9.95 |
| June 2018 | $7.09 | $7.25 |
| May 2018 | $6.98 | $7.15 |
| April 2018 | $5.51 | $5.65 |
| March 2018 | $4.49 | $4.60 |
| February 2018 | $3.06 | $3.15 |
| January 2018 | $3.06 | $3.15 |
| December 2017 | $2.62 | $2.70 |
| November 2017 | $2.22 | $2.30 |
| October 2017 | $2.36 | $2.45 |
| September 2017 | $2.26 | $2.35 |
| August 2017 | $1.72 | $1.80 |
| July 2017 | $1.77 | $1.86 |
| June 2017 | $1.72 | $1.80 |
| May 2017 | $1.70 | $1.80 |
| April 2017 | $1.51 | $1.60 |
| March 2017 | $1.46 | $1.55 |
| February 2017 | $1.35 | $1.45 |
| January 2017 | $1.49 | $1.60 |
| December 2016 | $1.63 | $1.75 |
| November 2016 | $1.52 | $1.65 |
| October 2016 | $1.61 | $1.75 |
| September 2016 | $1.66 | $1.80 |
| August 2016 | $2.02 | $2.22 |
| July 2016 | $2.09 | $2.29 |
| June 2016 | $2 | $2.19 |
| May 2016 | $2.10 | $2.33 |
| April 2016 | $2.26 | $2.50 |
| March 2016 | $2.44 | $2.70 |
| February 2016 | $3.50 | $3.90 |
| January 2016 | $3.70 | $4.13 |
| December 2015 | $3.94 | $4.40 |
| November 2015 | $3.98 | $4.51 |
| October 2015 | $3.98 | $4.51 |
| September 2015 | $4 | $4.54 |
| August 2015 | $3.64 | $4.19 |
| July 2015 | $3.71 | $4.27 |
| June 2015 | $3.69 | $4.25 |
| May 2015 | $3.38 | $3.95 |
| April 2015 | $3.50 | $4.10 |
| March 2015 | $3.50 | $4.09 |
| February 2015 | $3.59 | $4.27 |
| January 2015 | $3.77 | $4.49 |
| December 2014 | $3.42 | $4.07 |
| November 2014 | $3.55 | $4.30 |
| October 2014 | $3.74 | $4.53 |
| September 2014 | $4.07 | $4.93 |
| August 2014 | $4.52 | $5.55 |
| July 2014 | $4.34 | $5.34 |
| June 2014 | $4.87 | $5.99 |
| May 2014 | $4.49 | $5.58 |
| April 2014 | $4.92 | $6.11 |
| March 2014 | $5.25 | $6.52 |
| February 2014 | $5.28 | $6.64 |
| January 2014 | $5.27 | $6.62 |
| December 2013 | $7.31 | $9.19 |
| November 2013 | $10.88 | $13.78 |
| October 2013 | $7.26 | $9.19 |
| September 2013 | $5.72 | $7.24 |
| August 2013 | $4.90 | $6.26 |
| July 2013 | $4.76 | $6.09 |
| June 2013 | $4.59 | $5.87 |
| May 2013 | $5.22 | $6.76 |
| April 2013 | $4.64 | $6 |
| March 2013 | $5.28 | $6.84 |
| February 2013 | $4.41 | $5.77 |
| January 2013 | $4.18 | $5.46 |
| December 2012 | $3.22 | $4.21 |
| November 2012 | $3.26 | $4.37 |
| October 2012 | $3.29 | $4.41 |
| September 2012 | $3.20 | $4.28 |
| August 2012 | $2.92 | $3.96 |
| July 2012 | $3.01 | $4.08 |
| June 2012 | $2.87 | $3.89 |
| May 2012 | $2.49 | $3.42 |
| April 2012 | $2.73 | $3.75 |
| March 2012 | $2.45 | $3.36 |
| February 2012 | $2.60 | $3.62 |
| January 2012 | $2.75 | $3.82 |
| December 2011 | $2.70 | $3.75 |
| November 2011 | $2.45 | $3.45 |
| October 2011 | $2.24 | $3.16 |
| September 2011 | $2.55 | $3.59 |
| August 2011 | $2.80 | $4 |
| July 2011 | $2.90 | $4.40 |
| June 2011 | $2.30 | $3.50 |
| May 2011 | $2.45 | $3.74 |
| April 2011 | $2.49 | $3.80 |
| March 2011 | $2.60 | $3.98 |
| February 2011 | $2.81 | $8.64 |
| January 2011 | $2.38 | $7.30 |
| December 2010 | $2.23 | $6.85 |
| November 2010 | $1.99 | $6.12 |
| October 2010 | $2.21 | $6.80 |
| September 2010 | $2.02 | $6.23 |
| August 2010 | $1.72 | $5.32 |
| July 2010 | $1.74 | $5.37 |
| June 2010 | $1.70 | $5.26 |
| May 2010 | $1.65 | $5.10 |
| April 2010 | $1.64 | $5.08 |
| March 2010 | $1.65 | $5.10 |
| February 2010 | $1.54 | $4.75 |
| January 2010 | $1.51 | $4.67 |
| December 2009 | $1.45 | $4.50 |
| November 2009 | $1.38 | $4.28 |
| October 2009 | $1.31 | $4.05 |
| September 2009 | $1.31 | $4.06 |
| August 2009 | $1.32 | $4.10 |
| July 2009 | $1.45 | $4.50 |
| June 2009 | $1.28 | $3.95 |
| May 2009 | $1.15 | $3.56 |
| April 2009 | $1.09 | $3.38 |
| March 2009 | $0.97 | $3 |
| February 2009 | $1.36 | $4.20 |
| January 2009 | $1.35 | $4.18 |
| December 2008 | $1.56 | $4.84 |
| November 2008 | $1.43 | $4.46 |
| October 2008 | $1.45 | $4.50 |
| September 2008 | $1.76 | $5.49 |
| August 2008 | $2.76 | $8.62 |
| July 2008 | $2.32 | $7.25 |
| June 2008 | $2.39 | $7.48 |
| May 2008 | $1.98 | $6.20 |
| April 2008 | $1.99 | $6.25 |
| March 2008 | $1.91 | $6 |
| February 2008 | $1.72 | $5.43 |
| January 2008 | $1.77 | $5.60 |
| December 2007 | $2.11 | $6.70 |
| November 2007 | $2.21 | $7 |
| October 2007 | $2.38 | $7.56 |
| September 2007 | $2.08 | $6.60 |
| August 2007 | $1.80 | $5.73 |
| July 2007 | $1.80 | $5.73 |
| June 2007 | $1.76 | $5.60 |
| May 2007 | $1.81 | $5.77 |
| April 2007 | $1.80 | $5.73 |
| March 2007 | $1.74 | $5.56 |
| February 2007 | $2.39 | $7.65 |
| January 2007 | $2.61 | $8.34 |
| December 2006 | $2.28 | $7.30 |
| November 2006 | $2.05 | $6.56 |
| October 2006 | $2.34 | $7.50 |
| September 2006 | $2.26 | $7.23 |
| August 2006 | $1.67 | $5.34 |
| July 2006 | $1.72 | $5.50 |
| June 2006 | $1.86 | $5.95 |
| May 2006 | $1.98 | $6.35 |
| April 2006 | $1.81 | $5.79 |
| March 2006 | $1.94 | $6.19 |
| February 2006 | $1.59 | $5.10 |
| January 2006 | $1.68 | $5.37 |
| December 2005 | $1.47 | $4.70 |
| November 2005 | $1.62 | $5.18 |
| October 2005 | $1.54 | $4.94 |
| September 2005 | $1.70 | $5.44 |
| August 2005 | $1.77 | $5.65 |
| July 2005 | $1.89 | $6.04 |
| June 2005 | $1.62 | $5.20 |
| May 2005 | $1.90 | $6.09 |
| April 2005 | $1.65 | $5.29 |
| March 2005 | $1.95 | $6.24 |
| February 2005 | $2.42 | $7.74 |
| January 2005 | $2.64 | $8.45 |
| December 2004 | $2.57 | $8.21 |
| November 2004 | $2.59 | $8.28 |
| October 2004 | $1.99 | $6.38 |
| September 2004 | $2 | $6.39 |
| August 2004 | $2.38 | $7.60 |
| July 2004 | $2.54 | $8.12 |
| June 2004 | $3.16 | $10.11 |
| May 2004 | $2.63 | $8.42 |
| April 2004 | $2.35 | $7.51 |
| March 2004 | $2.05 | $6.57 |
| February 2004 | $1.64 | $5.25 |
| January 2004 | $2.34 | $7.50 |
| December 2003 | $2.49 | $7.96 |
| November 2003 | $1.36 | $4.35 |
| October 2003 | $1.24 | $3.95 |
| September 2003 | $1.22 | $3.91 |
| August 2003 | $1.16 | $3.72 |
| July 2003 | $1.11 | $3.55 |
| June 2003 | $1.02 | $3.25 |
| May 2003 | $0.98 | $3.15 |
| April 2003 | $0.84 | $2.67 |
| March 2003 | $0.64 | $2.06 |
| February 2003 | $0.67 | $2.13 |
| January 2003 | $0.69 | $2.21 |
| December 2002 | $0.66 | $2.10 |
| November 2002 | $0.72 | $2.31 |
| October 2002 | $0.67 | $2.14 |
| September 2002 | $0.59 | $1.90 |
| August 2002 | $0.64 | $2.05 |
| July 2002 | $0.66 | $2.11 |
| June 2002 | $0.69 | $2.20 |
| May 2002 | $0.75 | $2.40 |
| April 2002 | $0.84 | $2.70 |
| March 2002 | $0.89 | $2.85 |
| February 2002 | $0.85 | $2.72 |
| January 2002 | $0.89 | $2.85 |
| December 2001 | $0.86 | $2.74 |
| November 2001 | $0.88 | $2.80 |
| October 2001 | $0.83 | $2.66 |
| September 2001 | $0.77 | $2.45 |
| August 2001 | $0.86 | $2.75 |
| July 2001 | $0.94 | $3 |
| June 2001 | $0.96 | $3.06 |
| May 2001 | $1.24 | $3.97 |
| April 2001 | $0.93 | $2.98 |
| March 2001 | $0.74 | $2.38 |
| February 2001 | $0.94 | $3 |
| January 2001 | $1.25 | $4 |
| December 2000 | $0.86 | $2.75 |
| November 2000 | $1.37 | $4.38 |
| October 2000 | $1.60 | $5.12 |
| September 2000 | $1.74 | $5.56 |
| August 2000 | $1.97 | $6.31 |
| July 2000 | $1.34 | $4.28 |
| June 2000 | $1.56 | $5 |
| May 2000 | $1.43 | $4.56 |
| April 2000 | $2.04 | $6.53 |
| March 2000 | $2.30 | $7.38 |
| February 2000 | $2.15 | $6.88 |
| January 2000 | $0.90 | $2.88 |
| December 1999 | $0.55 | $1.77 |
| November 1999 | $0.59 | $1.88 |
| October 1999 | $0.55 | $1.75 |
| September 1999 | $0.56 | $1.78 |
| August 1999 | $0.59 | $1.88 |
| July 1999 | $0.59 | $1.88 |
| June 1999 | $0.59 | $1.88 |
| May 1999 | $0.56 | $1.78 |
| April 1999 | $0.53 | $1.69 |
| March 1999 | $0.60 | $1.91 |
| February 1999 | $0.65 | $2.09 |
| January 1999 | $0.64 | $2.06 |
| December 1998 | $0.62 | $2 |
| November 1998 | $0.61 | $1.94 |
| October 1998 | $0.59 | $1.88 |
| September 1998 | $0.55 | $1.75 |
| August 1998 | $0.56 | $1.78 |
| July 1998 | $0.62 | $2 |
| June 1998 | $0.72 | $2.31 |
| May 1998 | $0.78 | $2.50 |
| April 1998 | $0.66 | $2.12 |
| March 1998 | $0.61 | $1.94 |
| February 1998 | $0.59 | $1.88 |
| January 1998 | $0.70 | $2.25 |
| December 1997 | $0.62 | $2 |
| November 1997 | $0.86 | $2.75 |
| October 1997 | $0.78 | $2.50 |
| September 1997 | $0.98 | $3.12 |
| August 1997 | $0.94 | $3 |
| July 1997 | $0.82 | $2.62 |
| June 1997 | $0.98 | $3.12 |
| May 1997 | $1.09 | $3.50 |
| April 1997 | $0.94 | $3 |
| March 1997 | $1.33 | $4.25 |
| February 1997 | $1.80 | $5.75 |
| January 1997 | $1.52 | $4.88 |
| December 1996 | $1.45 | $4.62 |
| November 1996 | $1.64 | $5.25 |
| October 1996 | $1.80 | $5.75 |
| September 1996 | $1.60 | $5.12 |
| August 1996 | $1.56 | $5 |
| July 1996 | $1.56 | $5 |
| June 1996 | $1.25 | $4 |
| May 1996 | $1.56 | $5 |
| April 1996 | $0.98 | $3.12 |
| March 1996 | $0.90 | $2.88 |
| February 1996 | $0.62 | $2 |
| January 1996 | $0.39 | $1.25 |
| December 1995 | $0.29 | $0.94 |
| November 1995 | $0.39 | $1.25 |
| October 1995 | $0.47 | $1.50 |
| September 1995 | $0.53 | $1.69 |
| August 1995 | $0.39 | $1.25 |
| July 1995 | $0.47 | $1.50 |
| June 1995 | $0.54 | $0.88 |
| May 1995 | $0.54 | $0.88 |
| April 1995 | $0.50 | $0.81 |
| March 1995 | $0.66 | $1.06 |
| February 1995 | $0.70 | $1.12 |
| January 1995 | $0.64 | $1.03 |
| December 1994 | $0.50 | $0.81 |
| November 1994 | $0.41 | $0.66 |
| October 1994 | $0.31 | $0.50 |
| September 1994 | $0.37 | $0.59 |
| August 1994 | $0.40 | $0.64 |
| July 1994 | $0.19 | $0.31 |
| June 1994 | $0.14 | $0.22 |
| May 1994 | $0.18 | $0.28 |
| April 1994 | $0.10 | $0.16 |
| March 1992 | $0.04 | $0.12 |
| February 1992 | $0.04 | $0.14 |
| January 1992 | $0.04 | $0.14 |
| December 1991 | $0.04 | $0.12 |
| November 1991 | $0.04 | $0.12 |
| October 1991 | $0.05 | $0.16 |
| September 1991 | $0.05 | $0.16 |
| August 1991 | $0.05 | $0.16 |
| July 1991 | $0.05 | $0.16 |
| June 1991 | $0.04 | $0.12 |
| May 1991 | $0.05 | $0.16 |
| April 1991 | $0.05 | $0.16 |
| March 1991 | $0.05 | $0.16 |
| February 1991 | $0.05 | $0.16 |
| January 1991 | $0.04 | $0.12 |
| December 1990 | $0.04 | $0.14 |
| November 1990 | $0.03 | $0.11 |
| October 1990 | $0.04 | $0.12 |
| September 1990 | $0.04 | $0.12 |
| August 1990 | $0.04 | $0.12 |
| July 1990 | $0.06 | $0.20 |
| June 1990 | $0.07 | $0.24 |
| May 1990 | $0.09 | $0.30 |
| April 1990 | $0.09 | $0.30 |
| March 1990 | $0.05 | $0.16 |
| February 1990 | $0.05 | $0.16 |
| January 1990 | $0.05 | $0.16 |
| December 1989 | $0.09 | $0.28 |
| November 1989 | $0.08 | $0.25 |
| October 1989 | $0.08 | $0.25 |
| September 1989 | $0.09 | $0.30 |
| August 1989 | $0.10 | $0.31 |
| July 1989 | $0.11 | $0.34 |
| June 1989 | $0.11 | $0.34 |
| May 1989 | $0.15 | $0.48 |
| April 1989 | $0.19 | $0.59 |
| March 1989 | $0.19 | $0.59 |
| February 1989 | $0.10 | $0.33 |
| January 1989 | $0.10 | $0.33 |
| December 1988 | $0.11 | $0.34 |
| November 1988 | $0.17 | $0.53 |
| October 1988 | $0.19 | $0.61 |
| September 1988 | $0.21 | $0.67 |
| August 1988 | $0.20 | $0.63 |
| July 1988 | $0.20 | $0.66 |
| June 1988 | $0.34 | $1.09 |
| May 1988 | $0.38 | $1.22 |
| April 1988 | $0.43 | $1.38 |
| March 1988 | $0.64 | $2.03 |
| February 1988 | $0.59 | $1.88 |
| January 1988 | $0.35 | $1.13 |
| December 1987 | $0.42 | $1.34 |
| November 1987 | $0.42 | $1.34 |
| October 1987 | $0.32 | $1.03 |
| September 1987 | $0.49 | $1.56 |
| August 1987 | $0.55 | $1.75 |
| July 1987 | $0.67 | $2.16 |
| June 1987 | $0.62 | $1.97 |
| May 1987 | $0.76 | $2.44 |
| April 1987 | $0.90 | $2.88 |
| March 1987 | $1.12 | $3.60 |
| February 1987 | $1.17 | $3.75 |
| January 1987 | $0.78 | $2.50 |
| December 1986 | $0.74 | $2.35 |
| November 1986 | $0.64 | $2.04 |
| October 1986 | $0.59 | $1.88 |
| September 1986 | $0.68 | $2.19 |
| August 1986 | $0.44 | $1.41 |
| July 1986 | $0.44 | $1.41 |
| June 1986 | $0.64 | $2.04 |
| May 1986 | $0.54 | $1.72 |
| April 1986 | $0.54 | $1.72 |
| March 1986 | $0.64 | $2.04 |
| February 1986 | $0.64 | $2.04 |
| January 1986 | $0.54 | $1.72 |
| December 1985 | $0.49 | $1.57 |
| November 1985 | $0.44 | $1.41 |
| October 1985 | $0.54 | $1.72 |
| September 1985 | $0.68 | $2.19 |
| August 1985 | $0.44 | $1.41 |
| July 1985 | $0.44 | $1.41 |
| June 1985 | $0.34 | $1.10 |
| May 1985 | $0.29 | $0.94 |
| April 1985 | $0.34 | $1.10 |
| March 1985 | $0.34 | $1.10 |
RFIL
Price: $2.90
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.32 USD
P/E Ratio: -10.63
Exchange: NGM
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 7500
Ebitda: -2.6 millionMarket Capitalization: 32.1 million
Average Dividend Frequency: 4