Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.210
+0.010 (0.83%)
Jan 23, 2026, 4:00 PM EST - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 96,460 |
| Jan 22, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | - | 119,869 |
| Jan 21, 2026 | 1.22 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 120,231 |
| Jan 20, 2026 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 99,061 |
| Jan 16, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | - | 41,107 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 37,500 |
| Jan 14, 2026 | 1.25 | 1.32 | 1.23 | 1.28 | 1.28 | 3.23% | 110,430 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | - | 49,256 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 46,911 |
| Jan 9, 2026 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | 4.92% | 67,284 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 64,323 |
| Jan 7, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 85,020 |
| Jan 6, 2026 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | - | 87,083 |
| Jan 5, 2026 | 1.28 | 1.34 | 1.27 | 1.27 | 1.27 | 0.79% | 124,919 |
| Jan 2, 2026 | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | 6.78% | 98,491 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.12 | 1.18 | 1.18 | 0.85% | 264,833 |
| Dec 30, 2025 | 1.19 | 1.28 | 1.16 | 1.17 | 1.17 | -1.68% | 141,001 |
| Dec 29, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 289,868 |
| Dec 26, 2025 | 1.16 | 1.29 | 1.16 | 1.20 | 1.20 | 1.69% | 87,742 |
| Dec 24, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 75,913 |
| Dec 23, 2025 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 112,326 |
| Dec 22, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 102,864 |
| Dec 19, 2025 | 1.26 | 1.34 | 1.23 | 1.23 | 1.23 | -0.81% | 525,871 |
| Dec 18, 2025 | 1.25 | 1.35 | 1.22 | 1.24 | 1.24 | 1.64% | 93,319 |
| Dec 17, 2025 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -0.81% | 82,904 |
| Dec 16, 2025 | 1.23 | 1.34 | 1.21 | 1.23 | 1.23 | - | 85,284 |
| Dec 15, 2025 | 1.37 | 1.47 | 1.23 | 1.23 | 1.23 | -15.75% | 548,083 |
| Dec 12, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -2.01% | 135,530 |
| Dec 11, 2025 | 1.53 | 1.60 | 1.45 | 1.49 | 1.49 | -2.61% | 167,190 |
| Dec 10, 2025 | 1.49 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 173,801 |
| Dec 9, 2025 | 1.41 | 1.57 | 1.38 | 1.55 | 1.55 | 15.67% | 478,352 |
| Dec 8, 2025 | 1.25 | 1.39 | 1.22 | 1.34 | 1.34 | 8.94% | 452,504 |
| Dec 5, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 36,531 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 36,350 |
| 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% | 148,310 |
| 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 |