Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.340
+0.010 (0.75%)
At close: Sep 12, 2025, 4:00 PM EDT
1.370
+0.030 (2.24%)
After-hours: Sep 12, 2025, 7:17 PM EDT
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 161,098 |
| Sep 11, 2025 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | - | 103,181 |
| Sep 10, 2025 | 1.50 | 1.51 | 1.32 | 1.33 | 1.33 | -7.64% | 121,238 |
| Sep 9, 2025 | 1.35 | 1.44 | 1.32 | 1.44 | 1.44 | 7.46% | 179,149 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -6.94% | 265,819 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 78,215 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -4.61% | 105,427 |
| Sep 3, 2025 | 1.38 | 1.52 | 1.37 | 1.52 | 1.52 | 10.14% | 189,781 |
| Sep 2, 2025 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | -6.12% | 144,851 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -3.92% | 90,224 |
| Aug 28, 2025 | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | 2.00% | 106,469 |
| Aug 27, 2025 | 1.55 | 1.61 | 1.49 | 1.50 | 1.50 | -1.96% | 100,271 |
| Aug 26, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 92,815 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -5.77% | 80,359 |
| Aug 22, 2025 | 1.53 | 1.58 | 1.47 | 1.56 | 1.56 | 7.59% | 76,908 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 78,188 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -1.35% | 70,185 |
| Aug 19, 2025 | 1.49 | 1.59 | 1.45 | 1.48 | 1.48 | -4.52% | 161,282 |
| Aug 18, 2025 | 1.65 | 1.66 | 1.55 | 1.55 | 1.55 | -6.06% | 56,814 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 17,617 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 40,017 |
| Aug 13, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 1.22% | 29,625 |
| Aug 12, 2025 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 63,167 |
| Aug 11, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | - | 45,634 |
| Aug 8, 2025 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -3.57% | 52,001 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 24,841 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 45,376 |
| Aug 5, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 72,564 |
| Aug 4, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 30,312 |
| Aug 1, 2025 | 1.66 | 1.92 | 1.66 | 1.75 | 1.75 | 3.55% | 54,597 |
| Jul 31, 2025 | 1.91 | 1.95 | 1.69 | 1.69 | 1.69 | -8.65% | 187,311 |
| Jul 30, 2025 | 1.98 | 2.00 | 1.82 | 1.85 | 1.85 | -7.04% | 71,952 |
| Jul 29, 2025 | 2.03 | 2.05 | 1.90 | 1.99 | 1.99 | -1.97% | 83,847 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -4.25% | 33,437 |
| Jul 25, 2025 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 0.47% | 25,209 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.08 | 2.11 | 2.11 | -1.86% | 49,768 |
| Jul 23, 2025 | 2.19 | 2.19 | 2.08 | 2.15 | 2.15 | -0.92% | 64,313 |
| Jul 22, 2025 | 2.16 | 2.21 | 2.10 | 2.17 | 2.17 | 2.36% | 85,240 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.09 | 2.12 | 2.12 | 2.91% | 71,155 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.03 | 2.06 | 2.06 | -9.65% | 57,563 |
| Jul 17, 2025 | 2.15 | 2.28 | 2.09 | 2.28 | 2.28 | 7.55% | 127,283 |
| Jul 16, 2025 | 2.24 | 2.32 | 2.12 | 2.12 | 2.12 | -3.64% | 96,278 |
| Jul 15, 2025 | 2.21 | 2.23 | 2.15 | 2.20 | 2.20 | -0.45% | 113,101 |
| Jul 14, 2025 | 2.13 | 2.24 | 2.10 | 2.21 | 2.21 | 6.25% | 190,322 |
| Jul 11, 2025 | 2.22 | 2.25 | 2.06 | 2.08 | 2.08 | -3.26% | 178,153 |
| Jul 10, 2025 | 1.98 | 2.65 | 1.98 | 2.15 | 2.15 | 14.36% | 2,392,407 |
| Jul 9, 2025 | 1.86 | 1.95 | 1.83 | 1.88 | 1.88 | 2.17% | 65,441 |
| Jul 8, 2025 | 1.95 | 1.98 | 1.84 | 1.84 | 1.84 | -5.64% | 81,041 |
| Jul 7, 2025 | 1.84 | 1.98 | 1.83 | 1.95 | 1.95 | 3.17% | 82,044 |
| Jul 3, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 0.53% | 56,557 |