Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.740
+0.030 (1.75%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 1.17% | 43,748 |
| Apr 24, 2025 | 1.66 | 1.71 | 1.58 | 1.71 | 1.71 | 2.40% | 127,053 |
| Apr 23, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 11,752 |
| Apr 22, 2025 | 1.70 | 1.72 | 1.54 | 1.64 | 1.64 | -2.96% | 60,121 |
| Apr 21, 2025 | 1.63 | 1.73 | 1.61 | 1.69 | 1.69 | 0.60% | 32,768 |
| Apr 17, 2025 | 1.57 | 1.70 | 1.57 | 1.68 | 1.68 | 5.00% | 42,610 |
| Apr 16, 2025 | 1.58 | 1.67 | 1.58 | 1.60 | 1.60 | -1.23% | 36,870 |
| Apr 15, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 18,504 |
| Apr 14, 2025 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 28,562 |
| Apr 11, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 4.29% | 20,073 |
| Apr 10, 2025 | 1.62 | 1.71 | 1.60 | 1.63 | 1.63 | -4.12% | 34,520 |
| Apr 9, 2025 | 1.63 | 1.75 | 1.60 | 1.70 | 1.70 | 1.19% | 35,650 |
| Apr 8, 2025 | 1.77 | 1.80 | 1.65 | 1.68 | 1.68 | -4.00% | 46,786 |
| Apr 7, 2025 | 1.64 | 1.78 | 1.63 | 1.75 | 1.75 | 1.74% | 33,960 |
| Apr 4, 2025 | 1.79 | 1.79 | 1.65 | 1.72 | 1.72 | -4.97% | 67,121 |
| Apr 3, 2025 | 1.80 | 1.86 | 1.75 | 1.81 | 1.81 | - | 40,848 |
| Apr 2, 2025 | 1.83 | 1.89 | 1.79 | 1.81 | 1.81 | -1.63% | 25,609 |
| Apr 1, 2025 | 1.85 | 1.89 | 1.79 | 1.84 | 1.84 | -1.60% | 31,771 |
| Mar 31, 2025 | 1.83 | 1.93 | 1.81 | 1.87 | 1.87 | -1.58% | 51,661 |
| Mar 28, 2025 | 1.95 | 1.96 | 1.84 | 1.90 | 1.90 | -3.55% | 28,648 |
| 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 |