Rafael Holdings, Inc. (RFL.WS)
NYSE: RFL.WS · Real-Time Price · USD · Warrants
0.0682
0.00 (0.00%)
At close: Apr 23, 2025
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.05 | 0.07 | 0.04 | 0.04 | 0.04 | -40.62% | 4,209 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 251 |
| Apr 22, 2025 | 0.06 | 0.07 | 0.04 | 0.07 | 0.07 | -21.52% | 8,772 |
| Apr 21, 2025 | 0.08 | 0.09 | 0.05 | 0.09 | 0.09 | 69.40% | 16,640 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2025 | 0.08 | 0.09 | 0.05 | 0.05 | 0.05 | -8.39% | 19,965 |
| Apr 15, 2025 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | -26.99% | 7,441 |
| Apr 14, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -0.75% | 7,713 |
| Apr 11, 2025 | 0.06 | 0.10 | 0.05 | 0.08 | 0.08 | 50.06% | 18,293 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.06% | 200 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 200 |
| Apr 8, 2025 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | -26.57% | 12,742 |
| Apr 7, 2025 | 0.01 | 0.12 | 0.01 | 0.11 | 0.11 | -19.22% | 15,808 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.13 | 0.13 | 0.13 | -52.25% | 4,311 |
| Apr 3, 2025 | 0.26 | 0.29 | 0.15 | 0.28 | 0.28 | 27.27% | 22,715 |
| Apr 2, 2025 | 0.32 | 0.32 | 0.15 | 0.22 | 0.22 | -51.11% | 5,034 |