Skip to main content
logo
Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.990
+0.020 (1.02%)
At close: Aug 14, 2026, 4:00 PM EDT
1.830
-0.160 (-8.04%)
After-hours: Aug 14, 2026, 7:34 PM EDT

Rafael Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262.002.111.901.991.991.02%170,729
Aug 13, 20262.042.161.971.971.97-0.51%56,462
Aug 12, 20261.932.051.921.981.983.13%34,911
Aug 11, 20261.992.081.881.921.92-3.52%145,816
Aug 10, 20262.052.071.901.991.99-2.93%92,904
Aug 7, 20262.052.142.022.052.051.49%60,146
Aug 6, 20262.002.061.902.022.02-0.49%34,781
Aug 5, 20261.902.141.882.032.038.56%128,041
Aug 4, 20261.992.031.871.871.87-6.50%121,483
Aug 3, 20261.992.051.862.002.003.09%85,373
Jul 31, 20262.052.051.921.941.94-3.00%60,242
Jul 30, 20261.982.051.922.002.000.50%67,183
Jul 29, 20262.092.261.951.991.99-5.24%102,072
Jul 28, 20262.302.372.032.102.10-7.89%69,249
Jul 27, 20262.182.342.162.282.287.04%104,008
Jul 24, 20262.052.181.972.132.131.91%125,962
Jul 23, 20262.062.211.952.092.09-4.13%117,386
Jul 22, 20262.302.312.082.182.18-5.63%119,439
Jul 21, 20262.282.382.152.312.316.45%51,703
Jul 20, 20262.262.272.102.172.170.93%155,465
Jul 17, 20262.322.412.122.152.15-8.51%84,344
Jul 16, 20262.352.492.302.352.350.43%83,767
Jul 15, 20262.412.542.292.342.34-2.50%87,815
Jul 14, 20262.322.542.252.402.406.19%217,623
Jul 13, 20262.132.592.112.262.261.35%269,460
Jul 10, 20262.292.362.152.232.23-1.76%122,977
Jul 9, 20262.412.532.272.272.27-7.35%141,825
Jul 8, 20262.352.512.262.452.454.70%179,665
Jul 7, 20262.692.702.322.342.34-15.22%432,440
Jul 6, 20263.123.242.692.762.76-12.38%485,072
Jul 2, 20263.753.853.083.153.15-16.67%582,088
Jul 1, 20263.363.963.333.783.7815.24%616,786
Jun 30, 20263.193.493.003.283.283.80%452,181
Jun 29, 20262.763.172.733.163.1614.49%317,861
Jun 26, 20262.702.852.492.762.761.85%230,729
Jun 25, 20262.742.952.702.712.71-2.87%320,043
Jun 24, 20262.672.882.552.792.794.49%284,513
Jun 23, 20262.742.802.592.672.67-2.91%125,661
Jun 22, 20262.742.842.582.752.750.73%285,251
Jun 18, 20262.582.802.472.732.733.80%386,333
Jun 17, 20262.512.652.382.632.633.54%195,105
Jun 16, 20262.142.582.072.542.5417.59%381,911
Jun 15, 20262.242.332.092.162.16-3.57%315,416
Jun 12, 20262.162.502.162.242.245.66%897,912
Jun 11, 20261.762.211.722.122.1219.10%574,320
Jun 10, 20261.942.101.781.781.78-7.77%287,205
Jun 9, 20261.652.061.631.931.9318.40%552,005
Jun 8, 20261.631.711.581.631.635.16%512,443
Jun 5, 20261.391.691.391.551.5511.51%393,362
Jun 4, 20261.371.401.321.391.392.96%53,069