Skip to main content
logo
Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.940
+0.030 (1.57%)
Sep 25, 2026, 4:00 PM EDT - Market closed

Rafael Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20261.932.041.931.941.941.57%48,881
Sep 24, 20262.002.041.841.911.91-5.45%593,772
Sep 23, 20262.012.061.972.022.021.00%71,320
Sep 22, 20261.972.101.972.002.00-101,064
Sep 21, 20262.042.091.962.002.00-2.44%40,232
Sep 18, 20262.052.101.952.052.05-0.49%361,462
Sep 17, 20262.152.152.012.062.06-63,551
Sep 16, 20262.142.182.052.062.06-3.74%66,319
Sep 15, 20262.142.222.092.142.14-1.83%76,685
Sep 14, 20262.232.322.122.182.18-4.39%57,219
Sep 11, 20262.362.432.242.282.28-3.39%67,021
Sep 10, 20262.262.592.252.362.363.06%182,359
Sep 9, 20262.422.492.282.292.29-5.76%129,790
Sep 8, 20262.682.762.432.432.43-5.08%254,567
Sep 4, 20262.492.742.492.562.563.64%138,485
Sep 3, 20262.512.642.392.472.47-1.59%76,253
Sep 2, 20262.432.652.432.512.512.87%85,919
Sep 1, 20262.552.552.342.442.44-5.06%90,372
Aug 31, 20262.562.652.372.572.570.39%98,043
Aug 28, 20262.392.822.392.562.568.02%304,586
Aug 27, 20262.312.522.302.372.373.49%128,530
Aug 26, 20262.272.352.202.292.292.23%90,744
Aug 25, 20262.222.322.182.242.242.28%83,058
Aug 24, 20262.162.202.032.192.191.39%116,588
Aug 21, 20261.852.201.852.162.1616.76%142,043
Aug 20, 20261.821.941.771.851.852.21%79,256
Aug 19, 20261.971.971.771.811.81-2.69%148,827
Aug 18, 20261.861.901.821.861.86-0.53%65,288
Aug 17, 20261.992.081.871.871.87-6.03%107,632
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