Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.900
-0.070 (-3.55%)
At close: Mar 28, 2025, 4:00 PM
1.886
-0.014 (-0.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.95 | 1.96 | 1.84 | 1.90 | 1.90 | -3.55% | 28,550 |
| Mar 27, 2025 | 2.02 | 2.02 | 1.80 | 1.97 | 1.97 | -0.51% | 38,175 |
| Mar 26, 2025 | 2.10 | 2.10 | 1.93 | 1.98 | 1.98 | -3.88% | 31,386 |
| Mar 25, 2025 | 2.02 | 2.12 | 1.97 | 2.06 | 2.06 | 4.04% | 185,530 |
| Mar 24, 2025 | 1.84 | 1.98 | 1.83 | 1.98 | 1.98 | 6.45% | 25,286 |
| Mar 21, 2025 | 1.87 | 1.96 | 1.86 | 1.86 | 1.86 | -5.10% | 17,259 |
| Mar 20, 2025 | 1.87 | 2.02 | 1.85 | 1.96 | 1.96 | 6.52% | 36,098 |
| Mar 19, 2025 | 1.70 | 1.88 | 1.70 | 1.84 | 1.84 | 1.66% | 57,922 |
| Mar 18, 2025 | 1.75 | 1.90 | 1.71 | 1.81 | 1.81 | -2.16% | 25,507 |
| Mar 17, 2025 | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | 1.09% | 31,227 |
| Mar 14, 2025 | 1.90 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 15,019 |
| Mar 13, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 6,243 |
| Mar 12, 2025 | 1.88 | 1.92 | 1.83 | 1.88 | 1.88 | - | 11,662 |
| Mar 11, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 4.44% | 6,874 |
| Mar 10, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | -4.51% | 18,263 |
| Mar 7, 2025 | 1.94 | 1.98 | 1.84 | 1.89 | 1.89 | -0.79% | 20,916 |
| Mar 6, 2025 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | 1.06% | 13,954 |
| Mar 5, 2025 | 1.90 | 2.02 | 1.88 | 1.88 | 1.88 | 2.17% | 24,839 |
| Mar 4, 2025 | 1.87 | 1.90 | 1.78 | 1.84 | 1.84 | -2.65% | 28,562 |
| Mar 3, 2025 | 1.97 | 2.01 | 1.89 | 1.89 | 1.89 | -6.44% | 20,782 |
| Feb 28, 2025 | 2.05 | 2.05 | 1.92 | 2.02 | 2.02 | -0.98% | 29,991 |
| Feb 27, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 3,517 |
| Feb 26, 2025 | 1.96 | 2.04 | 1.91 | 2.03 | 2.03 | 5.18% | 7,300 |
| Feb 25, 2025 | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 23,187 |
| Feb 24, 2025 | 1.96 | 2.06 | 1.89 | 1.96 | 1.96 | -1.51% | 41,781 |
| Feb 21, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | -1.49% | 14,766 |
| Feb 20, 2025 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | -2.42% | 6,582 |
| Feb 19, 2025 | 2.00 | 2.09 | 1.99 | 2.07 | 2.07 | -0.96% | 28,836 |
| Feb 18, 2025 | 2.09 | 2.12 | 2.05 | 2.09 | 2.09 | 0.48% | 40,227 |
| Feb 14, 2025 | 2.04 | 2.09 | 2.02 | 2.08 | 2.08 | 1.46% | 26,968 |
| Feb 13, 2025 | 2.05 | 2.08 | 1.99 | 2.05 | 2.05 | - | 17,105 |
| Feb 12, 2025 | 2.10 | 2.12 | 2.05 | 2.05 | 2.05 | -2.84% | 10,493 |
| Feb 11, 2025 | 2.08 | 2.12 | 2.03 | 2.11 | 2.11 | 1.44% | 46,562 |
| Feb 10, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 1.46% | 43,690 |
| Feb 7, 2025 | 2.04 | 2.07 | 1.86 | 2.05 | 2.05 | 3.02% | 131,738 |
| Feb 6, 2025 | 1.98 | 2.01 | 1.91 | 1.99 | 1.99 | -1.00% | 8,734 |
| Feb 5, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | - | 12,140 |
| Feb 4, 2025 | 2.07 | 2.07 | 1.97 | 2.01 | 2.01 | -0.99% | 16,146 |
| Feb 3, 2025 | 2.05 | 2.05 | 1.97 | 2.03 | 2.03 | -1.46% | 20,117 |
| Jan 31, 2025 | 2.04 | 2.08 | 2.00 | 2.06 | 2.06 | 5.10% | 21,965 |
| Jan 30, 2025 | 1.90 | 2.06 | 1.90 | 1.96 | 1.96 | 1.55% | 33,552 |
| Jan 29, 2025 | 2.07 | 2.08 | 1.90 | 1.93 | 1.93 | -7.21% | 31,561 |
| Jan 28, 2025 | 2.10 | 2.12 | 2.00 | 2.08 | 2.08 | 0.97% | 37,626 |
| Jan 27, 2025 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 22,415 |
| Jan 24, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 22,520 |
| Jan 23, 2025 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | 4.35% | 124,534 |
| Jan 22, 2025 | 2.07 | 2.10 | 2.00 | 2.07 | 2.07 | - | 77,612 |
| Jan 21, 2025 | 2.05 | 2.07 | 1.90 | 2.07 | 2.07 | 2.99% | 69,108 |
| Jan 17, 2025 | 2.01 | 2.04 | 1.87 | 2.01 | 2.01 | 0.50% | 61,017 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 1.01% | 25,034 |