Skip to main content
Rafael Holdings, Inc. (RFL.WS)
NYSE: RFL.WS · Real-Time Price · USD · Warrants
0.0826
-0.0383 (-31.68%)
Jun 6, 2025, 4:00 PM - Market closed

Rafael Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.080.080.080.080.08-31.71%439
Jun 5, 20250.100.120.090.120.1212.10%3,968
Jun 4, 20250.120.140.090.110.1116.39%7,662
Jun 3, 20250.140.140.090.090.090.32%8,860
Jun 2, 20250.080.090.080.090.09-4.93%1,796
May 30, 20250.100.100.100.100.10-23
May 29, 20250.140.140.100.100.10-18.94%13,185
May 28, 20250.150.150.080.120.12-18.99%1,511
May 27, 20250.080.150.080.150.1523.33%6,823
May 23, 20250.080.140.080.120.122.56%2,074
May 22, 20250.130.130.120.120.1230.00%760
May 21, 20250.100.100.060.090.09-30.77%9,861
May 20, 20250.110.170.070.130.1351.52%5,847
May 19, 20250.080.100.080.090.0971.60%6,653
May 16, 20250.060.090.050.050.05-43.69%6,329
May 15, 20250.040.090.040.090.0958.01%7,913
May 14, 20250.090.090.050.060.06-19.21%4,068
May 13, 20250.130.130.040.070.07-30.16%5,859
May 12, 20250.090.100.080.100.10-0.10%6,451
May 9, 20250.050.100.050.100.1078.35%24,482
May 8, 20250.060.060.060.060.06-85
May 7, 20250.040.060.040.060.0611.58%3,584
May 6, 20250.050.050.050.050.05-28.33%4,221
May 5, 20250.080.080.060.070.07-10,753
May 2, 20250.070.070.050.070.0739.80%7,446
May 1, 20250.080.080.050.050.05-36.31%15,105
Apr 30, 20250.060.080.040.080.0895.76%8,517
Apr 29, 20250.050.050.040.040.04-10.83%2,546
Apr 28, 20250.080.080.040.040.0411.04%8,235
Apr 25, 20250.050.070.040.040.04-40.62%4,209
Apr 24, 20250.070.070.070.070.07-16
Apr 23, 20250.070.070.070.070.07-251
Apr 22, 20250.060.070.040.070.07-21.52%8,772
Apr 21, 20250.080.090.050.090.0969.40%16,640
Apr 17, 20250.050.050.050.050.05--
Apr 16, 20250.080.090.050.050.05-8.39%19,965
Apr 15, 20250.080.080.040.060.06-26.99%7,441
Apr 14, 20250.080.090.070.080.08-0.75%7,713
Apr 11, 20250.060.100.050.080.0850.06%18,293
Apr 10, 20250.050.050.050.050.05-35.06%200
Apr 9, 20250.080.080.080.080.08-200
Apr 8, 20250.080.080.050.080.08-26.57%12,742
Apr 7, 20250.010.120.010.110.11-19.22%15,808
Apr 4, 20250.250.250.130.130.13-52.25%4,311
Apr 3, 20250.260.290.150.280.2827.27%22,715
Apr 2, 20250.320.320.150.220.22-51.11%5,034