Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.790
-0.090 (-4.79%)
Oct 25, 2024, 3:57 PM EDT - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 1.48 | 1.50 | 1.42 | 1.49 | 1.49 | 0.68% | 13,563 |
| Jul 30, 2024 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 6,456 |
| Jul 29, 2024 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | - | 4,341 |
| Jul 26, 2024 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 4,235 |
| Jul 25, 2024 | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | 1.39% | 34,203 |
| Jul 24, 2024 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 6,873 |
| Jul 23, 2024 | 1.55 | 1.55 | 1.42 | 1.45 | 1.45 | -5.23% | 23,908 |
| Jul 22, 2024 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 3.38% | 9,569 |
| Jul 19, 2024 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | 2.07% | 17,018 |
| Jul 18, 2024 | 1.48 | 1.56 | 1.42 | 1.45 | 1.45 | -3.97% | 10,846 |
| Jul 17, 2024 | 1.35 | 1.57 | 1.35 | 1.51 | 1.51 | 9.42% | 103,537 |
| Jul 16, 2024 | 1.40 | 1.45 | 1.30 | 1.38 | 1.38 | -3.50% | 106,375 |
| Jul 15, 2024 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 77,493 |
| Jul 12, 2024 | 1.38 | 1.47 | 1.29 | 1.46 | 1.46 | 5.04% | 76,581 |
| Jul 11, 2024 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 13,983 |
| Jul 10, 2024 | 1.43 | 1.44 | 1.29 | 1.37 | 1.37 | -3.52% | 67,607 |
| Jul 9, 2024 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 23,136 |
| Jul 8, 2024 | 1.47 | 1.54 | 1.45 | 1.45 | 1.45 | - | 18,549 |
| Jul 5, 2024 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 9,447 |
| Jul 3, 2024 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 5,367 |
| Jul 2, 2024 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | - | 9,766 |
| Jul 1, 2024 | 1.45 | 1.55 | 1.43 | 1.47 | 1.47 | 2.08% | 19,750 |
| Jun 28, 2024 | 1.43 | 1.55 | 1.43 | 1.44 | 1.44 | 0.70% | 23,822 |
| Jun 27, 2024 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 6,797 |
| Jun 26, 2024 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 9,063 |
| Jun 25, 2024 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 0.70% | 28,183 |
| Jun 24, 2024 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 12,669 |
| Jun 21, 2024 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 20,157 |
| Jun 20, 2024 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 2.10% | 27,816 |
| Jun 18, 2024 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 16,940 |
| Jun 17, 2024 | 1.44 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 43,151 |
| Jun 14, 2024 | 1.46 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 18,468 |
| Jun 13, 2024 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 19,540 |
| Jun 12, 2024 | 1.49 | 1.61 | 1.47 | 1.49 | 1.49 | -1.32% | 12,992 |
| Jun 11, 2024 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 7,586 |
| Jun 10, 2024 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 15,716 |
| Jun 7, 2024 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 13,887 |
| Jun 6, 2024 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 14,409 |
| Jun 5, 2024 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 20,010 |
| Jun 4, 2024 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 0.64% | 12,741 |