Skip to main content
logo
Rafael Holdings, Inc. (RFL.WS)
NYSE: RFL.WS · Real-Time Price · USD · Warrants
0.0834
-0.0137 (-14.11%)
Jul 18, 2025, 4:00 PM - Market closed

Rafael Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.100.100.080.080.08-14.06%3,288
Jul 17, 20250.100.100.070.100.10-1.37%4,238
Jul 16, 20250.080.100.040.100.1082.56%12,376
Jul 15, 20250.070.070.040.050.05-3.58%1,604
Jul 14, 20250.060.080.040.060.06-41.59%11,986
Jul 11, 20250.100.100.100.100.1018.29%3,459
Jul 10, 20250.100.100.080.080.081.25%330
Jul 9, 20250.080.080.080.080.08-0.13%1,303
Jul 8, 20250.080.080.080.080.08-6.77%220
Jul 7, 20250.090.090.090.090.09-66
Jul 3, 20250.090.090.090.090.09--
Jul 2, 20250.090.090.090.090.09--
Jul 1, 20250.100.100.080.090.097.26%1,159
Jun 30, 20250.080.080.080.080.08-171
Jun 27, 20250.080.080.080.080.080.13%374
Jun 26, 20250.080.110.060.080.08-19.86%12,270
Jun 25, 20250.100.100.080.100.10-0.09%599
Jun 24, 20250.060.100.060.100.10-0.01%1,187
Jun 23, 20250.090.100.090.100.102.89%565
Jun 20, 20250.100.100.040.100.10-25.33%30,348
Jun 18, 20250.130.130.100.130.13-18.81%711
Jun 17, 20250.160.160.160.160.16-17
Jun 16, 20250.130.160.120.160.1624.13%1,520
Jun 13, 20250.130.130.130.130.13--
Jun 12, 20250.130.130.130.130.13-136
Jun 11, 20250.130.130.130.130.13-237
Jun 10, 20250.130.130.100.130.1336.26%3,289
Jun 9, 20250.080.150.080.090.0914.53%7,456
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