Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
2.250
+0.360 (19.05%)
At close: Jun 9, 2025, 4:00 PM
3.000
+0.750 (33.33%)
After-hours: Jun 9, 2025, 7:59 PM EDT
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.97 | 2.30 | 1.91 | 2.25 | 2.25 | 19.05% | 894,592 |
| Jun 6, 2025 | 1.62 | 1.93 | 1.62 | 1.89 | 1.89 | 17.39% | 396,400 |
| Jun 5, 2025 | 1.60 | 1.66 | 1.50 | 1.61 | 1.61 | 0.63% | 252,517 |
| Jun 4, 2025 | 1.44 | 1.62 | 1.41 | 1.60 | 1.60 | 12.68% | 176,451 |
| Jun 3, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 32,471 |
| Jun 2, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 67,086 |
| May 30, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 2.14% | 76,770 |
| May 29, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 68,280 |
| May 28, 2025 | 1.33 | 1.39 | 1.28 | 1.28 | 1.28 | -1.54% | 174,925 |
| May 27, 2025 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | -6.47% | 90,016 |
| May 23, 2025 | 1.35 | 1.41 | 1.30 | 1.39 | 1.39 | 2.96% | 44,560 |
| May 22, 2025 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 18,902 |
| May 21, 2025 | 1.41 | 1.41 | 1.28 | 1.34 | 1.34 | -1.47% | 93,084 |
| May 20, 2025 | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 62,556 |
| May 19, 2025 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -4.20% | 27,057 |
| May 16, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | - | 110,250 |
| May 15, 2025 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 43,352 |
| May 14, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -2.80% | 47,677 |
| May 13, 2025 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 49,677 |
| May 12, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -6.21% | 67,912 |
| May 9, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 10.52% | 119,582 |
| May 8, 2025 | 1.39 | 1.45 | 1.31 | 1.31 | 1.31 | -8.89% | 106,243 |
| May 7, 2025 | 1.34 | 1.47 | 1.33 | 1.44 | 1.44 | 8.19% | 152,289 |
| May 6, 2025 | 1.43 | 1.51 | 1.31 | 1.33 | 1.33 | -5.60% | 390,161 |
| May 5, 2025 | 1.50 | 1.51 | 1.38 | 1.41 | 1.41 | -7.18% | 818,735 |
| May 2, 2025 | 1.59 | 1.62 | 1.50 | 1.52 | 1.52 | -3.74% | 307,481 |
| May 1, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.28% | 54,179 |
| Apr 30, 2025 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -5.97% | 901,725 |
| Apr 29, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 48,266 |
| Apr 28, 2025 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -1.70% | 28,581 |
| Apr 25, 2025 | 1.68 | 1.72 | 1.63 | 1.71 | 1.71 | 1.19% | 44,360 |
| Apr 24, 2025 | 1.64 | 1.69 | 1.56 | 1.69 | 1.69 | 2.37% | 128,831 |
| Apr 23, 2025 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.86% | 11,916 |
| Apr 22, 2025 | 1.68 | 1.70 | 1.52 | 1.62 | 1.62 | -3.00% | 60,962 |
| Apr 21, 2025 | 1.61 | 1.71 | 1.59 | 1.67 | 1.67 | 0.60% | 33,226 |
| Apr 17, 2025 | 1.55 | 1.68 | 1.55 | 1.66 | 1.66 | 5.01% | 43,206 |
| Apr 16, 2025 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 37,386 |
| Apr 15, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.78% | 18,763 |
| Apr 14, 2025 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 28,961 |
| Apr 11, 2025 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 4.36% | 20,354 |
| Apr 10, 2025 | 1.60 | 1.68 | 1.58 | 1.61 | 1.61 | -4.17% | 35,003 |
| Apr 9, 2025 | 1.61 | 1.73 | 1.58 | 1.68 | 1.68 | 1.21% | 36,149 |
| Apr 8, 2025 | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -4.00% | 47,441 |
| Apr 7, 2025 | 1.62 | 1.76 | 1.61 | 1.73 | 1.73 | 1.77% | 34,435 |
| Apr 4, 2025 | 1.77 | 1.77 | 1.63 | 1.70 | 1.70 | -4.99% | 68,060 |
| Apr 3, 2025 | 1.78 | 1.83 | 1.73 | 1.79 | 1.79 | - | 41,419 |
| Apr 2, 2025 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | -1.65% | 25,967 |
| Apr 1, 2025 | 1.82 | 1.86 | 1.76 | 1.82 | 1.82 | -1.57% | 32,215 |
| Mar 31, 2025 | 1.81 | 1.90 | 1.79 | 1.84 | 1.84 | -1.60% | 52,384 |
| Mar 28, 2025 | 1.92 | 1.93 | 1.82 | 1.87 | 1.87 | -3.55% | 29,049 |