Rafael Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	1.43	1.54	1.40	1.47	1.47	2.80%	71,198
Oct 14, 2026	1.40	1.49	1.38	1.43	1.43	-4.03%	47,922
Oct 13, 2026	1.52	1.57	1.43	1.49	1.49	-1.97%	28,036
Oct 12, 2026	1.58	1.63	1.50	1.52	1.52	-5.00%	39,176
Oct 9, 2026	1.50	1.62	1.50	1.60	1.60	8.11%	93,914
Oct 8, 2026	1.46	1.52	1.46	1.48	1.48	-	131,622
Oct 7, 2026	1.46	1.52	1.44	1.48	1.48	-0.67%	55,303
Oct 6, 2026	1.48	1.52	1.44	1.49	1.49	1.36%	133,356
Oct 5, 2026	1.54	1.57	1.46	1.47	1.47	-4.55%	97,467
Oct 2, 2026	1.52	1.56	1.47	1.54	1.54	2.67%	173,869
Oct 1, 2026	1.32	1.52	1.28	1.50	1.50	13.64%	502,399
Sep 30, 2026	1.56	1.56	1.20	1.32	1.32	-34.98%	2,270,025
Sep 29, 2026	2.04	2.14	2.00	2.03	2.03	0.50%	85,279
Sep 28, 2026	1.91	2.19	1.91	2.02	2.02	4.12%	65,753
Sep 25, 2026	1.93	2.04	1.93	1.94	1.94	1.57%	48,881
Sep 24, 2026	2.00	2.04	1.84	1.91	1.91	-5.45%	593,772
Sep 23, 2026	2.01	2.06	1.97	2.02	2.02	1.00%	71,320
Sep 22, 2026	1.97	2.10	1.97	2.00	2.00	-	101,064
Sep 21, 2026	2.04	2.09	1.96	2.00	2.00	-2.44%	40,232
Sep 18, 2026	2.05	2.10	1.95	2.05	2.05	-0.49%	361,462
Sep 17, 2026	2.15	2.15	2.01	2.06	2.06	-	63,551
Sep 16, 2026	2.14	2.18	2.05	2.06	2.06	-3.74%	66,319
Sep 15, 2026	2.14	2.22	2.09	2.14	2.14	-1.83%	76,685
Sep 14, 2026	2.23	2.32	2.12	2.18	2.18	-4.39%	57,219
Sep 11, 2026	2.36	2.43	2.24	2.28	2.28	-3.39%	67,021
Sep 10, 2026	2.26	2.59	2.25	2.36	2.36	3.06%	182,359
Sep 9, 2026	2.42	2.49	2.28	2.29	2.29	-5.76%	129,790
Sep 8, 2026	2.68	2.76	2.43	2.43	2.43	-5.08%	254,567
Sep 4, 2026	2.49	2.74	2.49	2.56	2.56	3.64%	138,485
Sep 3, 2026	2.51	2.64	2.39	2.47	2.47	-1.59%	76,253
Sep 2, 2026	2.43	2.65	2.43	2.51	2.51	2.87%	85,919
Sep 1, 2026	2.55	2.55	2.34	2.44	2.44	-5.06%	90,372
Aug 31, 2026	2.56	2.65	2.37	2.57	2.57	0.39%	98,043
Aug 28, 2026	2.39	2.82	2.39	2.56	2.56	8.02%	304,586
Aug 27, 2026	2.31	2.52	2.30	2.37	2.37	3.49%	128,530
Aug 26, 2026	2.27	2.35	2.20	2.29	2.29	2.23%	90,744
Aug 25, 2026	2.22	2.32	2.18	2.24	2.24	2.28%	83,058
Aug 24, 2026	2.16	2.20	2.03	2.19	2.19	1.39%	116,588
Aug 21, 2026	1.85	2.20	1.85	2.16	2.16	16.76%	142,043
Aug 20, 2026	1.82	1.94	1.77	1.85	1.85	2.21%	79,256
Aug 19, 2026	1.97	1.97	1.77	1.81	1.81	-2.69%	148,827
Aug 18, 2026	1.86	1.90	1.82	1.86	1.86	-0.53%	65,288
Aug 17, 2026	1.99	2.08	1.87	1.87	1.87	-6.03%	107,632
Aug 14, 2026	2.00	2.11	1.90	1.99	1.99	1.02%	170,729
Aug 13, 2026	2.04	2.16	1.97	1.97	1.97	-0.51%	56,462
Aug 12, 2026	1.93	2.05	1.92	1.98	1.98	3.13%	34,911
Aug 11, 2026	1.99	2.08	1.88	1.92	1.92	-3.52%	145,816
Aug 10, 2026	2.05	2.07	1.90	1.99	1.99	-2.93%	92,904
Aug 7, 2026	2.05	2.14	2.02	2.05	2.05	1.49%	60,146
Aug 6, 2026	2.00	2.06	1.90	2.02	2.02	-0.49%	34,781