Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.750
+0.060 (3.55%)
Aug 1, 2025, 4:00 PM - Market closed

Rafael Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.661.921.661.751.753.55%54,597
Jul 31, 20251.911.951.691.691.69-8.65%187,311
Jul 30, 20251.982.001.821.851.85-7.04%71,952
Jul 29, 20252.032.051.901.991.99-1.97%83,847
Jul 28, 20252.122.122.002.032.03-4.25%33,437
Jul 25, 20252.102.162.102.122.120.47%25,209
Jul 24, 20252.162.162.082.112.11-1.86%49,768
Jul 23, 20252.192.192.082.152.15-0.92%64,313
Jul 22, 20252.162.212.102.172.172.36%85,240
Jul 21, 20252.102.182.092.122.122.91%71,155
Jul 18, 20252.302.302.032.062.06-9.65%57,563
Jul 17, 20252.152.282.092.282.287.55%127,283
Jul 16, 20252.242.322.122.122.12-3.64%96,278
Jul 15, 20252.212.232.152.202.20-0.45%113,101
Jul 14, 20252.132.242.102.212.216.25%190,322
Jul 11, 20252.222.252.062.082.08-3.26%178,153
Jul 10, 20251.982.651.982.152.1514.36%2,392,407
Jul 9, 20251.861.951.831.881.882.17%65,441
Jul 8, 20251.951.981.841.841.84-5.64%81,041
Jul 7, 20251.841.981.831.951.953.17%82,044
Jul 3, 20251.831.951.811.891.890.53%56,557
Jul 2, 20252.032.041.881.881.88-2.59%176,627
Jul 1, 20251.811.981.741.931.9311.56%154,291
Jun 30, 20251.661.841.621.731.734.22%203,215
Jun 27, 20251.641.711.621.661.66-1.19%101,488
Jun 26, 20251.651.741.561.681.681.82%137,982
Jun 25, 20251.671.671.601.651.65-1.20%78,044
Jun 24, 20251.701.701.591.671.671.21%100,336
Jun 23, 20251.591.651.561.651.654.43%173,184
Jun 20, 20251.551.651.541.581.580.64%250,531
Jun 18, 20251.751.791.411.571.57-19.07%728,279
Jun 17, 20251.931.991.871.941.94-3.00%128,361
Jun 16, 20252.022.071.912.002.00-3.38%382,777
Jun 13, 20252.112.192.042.072.07-5.91%298,253
Jun 12, 20252.062.362.022.202.206.80%496,572
Jun 11, 20252.652.702.032.062.06-27.72%1,013,047
Jun 10, 20252.423.192.252.852.8526.67%3,083,934
Jun 9, 20251.972.301.912.252.2519.05%1,086,686
Jun 6, 20251.621.931.621.891.8917.39%396,400
Jun 5, 20251.601.661.501.611.610.63%252,517
Jun 4, 20251.441.621.411.601.6012.68%176,451
Jun 3, 20251.471.481.421.421.42-3.40%32,471
Jun 2, 20251.461.471.421.471.472.80%67,086
May 30, 20251.401.441.361.431.432.14%76,770
May 29, 20251.351.401.301.401.409.37%68,280
May 28, 20251.331.391.281.281.28-1.54%174,925
May 27, 20251.321.371.281.301.30-6.47%90,016
May 23, 20251.351.411.301.391.392.96%44,560
May 22, 20251.311.391.311.351.350.75%18,902
May 21, 20251.411.411.281.341.34-1.47%93,084