Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.250
+0.020 (1.63%)
Dec 3, 2025, 4:00 PM EST - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 70,480 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 0.82% | 71,365 |
| Dec 1, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 3.39% | 148,230 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 101,190 |
| Nov 26, 2025 | 1.19 | 1.26 | 1.17 | 1.22 | 1.22 | 0.83% | 208,239 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 23,665 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 39,772 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | - | 67,919 |
| Nov 20, 2025 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | - | 69,218 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 37,558 |
| Nov 18, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 122,624 |
| Nov 17, 2025 | 1.23 | 1.29 | 1.20 | 1.22 | 1.22 | - | 106,318 |
| Nov 14, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 318,059 |
| Nov 13, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 174,532 |
| Nov 12, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 55,012 |
| Nov 11, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 17,081 |
| Nov 10, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 17,703 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.22 | 1.29 | 1.29 | -0.62% | 132,838 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -2.41% | 148,513 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | - | 30,903 |
| Nov 4, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 63,926 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 57,746 |
| Oct 31, 2025 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 92,428 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 79,318 |
| Oct 29, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 98,677 |
| Oct 28, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 45,039 |
| Oct 27, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | - | 68,089 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 42,498 |
| Oct 23, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 21,770 |
| Oct 22, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | - | 32,424 |
| Oct 21, 2025 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -0.72% | 97,058 |
| Oct 20, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 5.30% | 79,717 |
| Oct 17, 2025 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 50,537 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 101,823 |
| Oct 15, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 5.38% | 149,533 |
| Oct 14, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 141,157 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -0.75% | 110,440 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 83,842 |
| Oct 9, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 40,046 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 3.05% | 49,457 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 122,806 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -2.90% | 129,111 |
| Oct 3, 2025 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 50,811 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 82,082 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 58,753 |
| Sep 30, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 63,402 |
| Sep 29, 2025 | 1.40 | 1.47 | 1.36 | 1.37 | 1.37 | 0.74% | 105,389 |
| Sep 26, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | - | 62,748 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 72,935 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 29,963 |