Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.950
+0.150 (8.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.75 | 1.95 | 1.72 | 1.95 | 1.95 | 8.33% | 74,208 |
| Dec 19, 2024 | 1.72 | 1.83 | 1.72 | 1.80 | 1.80 | 5.26% | 35,106 |
| Dec 18, 2024 | 1.82 | 1.85 | 1.71 | 1.71 | 1.71 | -5.52% | 36,047 |
| Dec 17, 2024 | 1.86 | 1.87 | 1.74 | 1.81 | 1.81 | -4.49% | 35,809 |
| Dec 16, 2024 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | 0.80% | 13,669 |
| Dec 13, 2024 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | -2.08% | 12,778 |
| Dec 12, 2024 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 1.59% | 64,381 |
| Dec 11, 2024 | 1.83 | 1.95 | 1.83 | 1.89 | 1.89 | 1.61% | 47,917 |
| Dec 10, 2024 | 1.88 | 1.90 | 1.81 | 1.86 | 1.86 | -2.62% | 26,893 |
| Dec 9, 2024 | 1.90 | 1.94 | 1.87 | 1.91 | 1.91 | -0.52% | 21,737 |
| Dec 6, 2024 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | 0.52% | 23,473 |
| Dec 5, 2024 | 1.83 | 1.96 | 1.82 | 1.91 | 1.91 | 4.95% | 30,204 |
| Dec 4, 2024 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 3.41% | 8,945 |
| Dec 3, 2024 | 1.77 | 1.81 | 1.74 | 1.76 | 1.76 | -2.76% | 10,827 |
| Dec 2, 2024 | 1.85 | 1.91 | 1.76 | 1.81 | 1.81 | -3.72% | 53,049 |
| Nov 29, 2024 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 23,196 |
| Nov 27, 2024 | 1.86 | 1.95 | 1.77 | 1.86 | 1.86 | -1.59% | 13,694 |
| Nov 26, 2024 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 16,824 |
| Nov 25, 2024 | 1.98 | 2.01 | 1.88 | 1.92 | 1.92 | 0.52% | 26,856 |
| Nov 22, 2024 | 2.03 | 2.04 | 1.90 | 1.91 | 1.91 | -5.91% | 36,787 |
| Nov 21, 2024 | 1.96 | 2.03 | 1.94 | 2.03 | 2.03 | 4.10% | 44,139 |
| Nov 20, 2024 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | 18,250 |
| Nov 19, 2024 | 1.90 | 1.93 | 1.83 | 1.91 | 1.91 | 1.60% | 7,522 |
| Nov 18, 2024 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 2.73% | 40,693 |
| Nov 15, 2024 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 5,697 |
| Nov 14, 2024 | 1.82 | 1.96 | 1.80 | 1.86 | 1.86 | 3.33% | 44,258 |
| Nov 13, 2024 | 1.89 | 1.89 | 1.74 | 1.80 | 1.80 | -4.26% | 5,916 |
| Nov 12, 2024 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 6,093 |
| Nov 11, 2024 | 1.80 | 1.93 | 1.75 | 1.89 | 1.89 | -3.08% | 57,748 |
| Nov 8, 2024 | 1.94 | 1.96 | 1.84 | 1.95 | 1.95 | 2.63% | 36,397 |
| Nov 7, 2024 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | - | 46,982 |
| Nov 6, 2024 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 4.97% | 20,702 |
| Nov 5, 2024 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -1.63% | 11,036 |
| Nov 4, 2024 | 1.91 | 1.91 | 1.77 | 1.84 | 1.84 | 0.55% | 16,541 |
| Nov 1, 2024 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 13,915 |
| Oct 31, 2024 | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | - | 25,642 |
| Oct 30, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -4.64% | 18,400 |
| Oct 29, 2024 | 1.95 | 1.99 | 1.92 | 1.94 | 1.94 | 1.04% | 44,294 |
| Oct 28, 2024 | 1.90 | 1.92 | 1.81 | 1.92 | 1.92 | 7.26% | 24,816 |
| Oct 25, 2024 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 7,794 |
| Oct 24, 2024 | 1.85 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 17,510 |
| Oct 23, 2024 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | 0.55% | 26,922 |
| Oct 22, 2024 | 1.80 | 1.93 | 1.79 | 1.81 | 1.81 | -1.63% | 71,694 |
| Oct 21, 2024 | 1.96 | 1.96 | 1.80 | 1.84 | 1.84 | -5.64% | 23,209 |
| Oct 18, 2024 | 1.98 | 2.00 | 1.90 | 1.95 | 1.95 | -1.02% | 54,205 |
| Oct 17, 2024 | 2.06 | 2.06 | 1.86 | 1.97 | 1.97 | -3.90% | 61,488 |
| Oct 16, 2024 | 2.16 | 2.16 | 2.00 | 2.05 | 2.05 | -5.09% | 76,240 |
| Oct 15, 2024 | 2.30 | 2.36 | 2.12 | 2.16 | 2.16 | -7.30% | 62,250 |
| Oct 14, 2024 | 2.40 | 2.50 | 2.28 | 2.33 | 2.33 | -1.69% | 118,041 |
| Oct 11, 2024 | 2.27 | 2.44 | 2.22 | 2.37 | 2.37 | 4.41% | 228,153 |
| Oct 10, 2024 | 2.15 | 2.29 | 2.15 | 2.27 | 2.27 | 6.07% | 162,620 |
| Oct 9, 2024 | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | 1.42% | 37,175 |
| Oct 8, 2024 | 2.02 | 2.12 | 2.00 | 2.11 | 2.11 | 3.94% | 58,080 |
| Oct 7, 2024 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 30,944 |
| Oct 4, 2024 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 15,759 |
| Oct 3, 2024 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 7,989 |
| Oct 2, 2024 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 20,194 |
| Oct 1, 2024 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | 1.03% | 20,379 |
| Sep 30, 2024 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 10,473 |
| Sep 27, 2024 | 1.94 | 1.97 | 1.87 | 1.92 | 1.92 | -2.54% | 10,375 |
| Sep 26, 2024 | 1.92 | 1.97 | 1.84 | 1.97 | 1.97 | 3.68% | 66,727 |
| Sep 25, 2024 | 1.88 | 1.90 | 1.69 | 1.90 | 1.90 | - | 84,144 |
| Sep 24, 2024 | 1.79 | 1.94 | 1.66 | 1.90 | 1.90 | 5.56% | 230,181 |
| Sep 23, 2024 | 1.69 | 1.80 | 1.65 | 1.80 | 1.80 | 4.65% | 150,934 |
| Sep 20, 2024 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 52,463 |
| Sep 19, 2024 | 1.69 | 1.75 | 1.64 | 1.75 | 1.75 | 5.42% | 65,510 |
| Sep 18, 2024 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 3.75% | 21,964 |
| Sep 17, 2024 | 1.64 | 1.66 | 1.58 | 1.60 | 1.60 | -1.84% | 8,421 |
| Sep 16, 2024 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -2.40% | 18,013 |
| Sep 13, 2024 | 1.59 | 1.67 | 1.55 | 1.67 | 1.67 | 9.15% | 113,541 |
| Sep 12, 2024 | 1.50 | 1.56 | 1.49 | 1.53 | 1.53 | -0.65% | 5,276 |
| Sep 11, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 3,546 |
| Sep 10, 2024 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 23,525 |
| Sep 9, 2024 | 1.56 | 1.58 | 1.49 | 1.55 | 1.55 | 2.65% | 15,773 |
| Sep 6, 2024 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.66% | 4,890 |
| Sep 5, 2024 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 11,428 |
| Sep 4, 2024 | 1.50 | 1.58 | 1.49 | 1.53 | 1.53 | 2.68% | 12,085 |
| Sep 3, 2024 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | 2.76% | 8,347 |
| Aug 30, 2024 | 1.49 | 1.56 | 1.45 | 1.45 | 1.45 | -3.33% | 6,042 |
| Aug 29, 2024 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 18,150 |
| Aug 28, 2024 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | -0.68% | 20,245 |
| Aug 27, 2024 | 1.44 | 1.48 | 1.39 | 1.48 | 1.48 | - | 2,442 |
| Aug 26, 2024 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 15,312 |
| Aug 23, 2024 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | 1.41% | 11,769 |
| Aug 22, 2024 | 1.46 | 1.47 | 1.38 | 1.42 | 1.42 | 2.16% | 49,630 |
| Aug 21, 2024 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 1.46% | 2,598 |
| Aug 20, 2024 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 9,826 |
| Aug 19, 2024 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | 2.21% | 11,309 |
| Aug 16, 2024 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 8,461 |
| Aug 15, 2024 | 1.37 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 16,503 |
| Aug 14, 2024 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 34,817 |
| Aug 13, 2024 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | - | 13,354 |
| Aug 12, 2024 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 38,855 |
| Aug 9, 2024 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 17,688 |
| Aug 8, 2024 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 13,573 |
| Aug 7, 2024 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 24,135 |
| Aug 6, 2024 | 1.47 | 1.55 | 1.47 | 1.51 | 1.51 | 0.67% | 26,876 |
| Aug 5, 2024 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -2.60% | 37,154 |
| Aug 2, 2024 | 1.50 | 1.59 | 1.44 | 1.54 | 1.54 | 6.21% | 92,873 |
| Aug 1, 2024 | 1.51 | 1.51 | 1.38 | 1.45 | 1.45 | -2.68% | 14,458 |