Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.220
0.00 (0.00%)
At close: Apr 16, 2026, 4:00 PM EDT
1.220
0.00 (0.00%)
After-hours: Apr 16, 2026, 7:00 PM EDT
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | - | 66,095 |
| Apr 15, 2026 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 83,012 |
| Apr 14, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 56,558 |
| Apr 13, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -3.97% | 48,729 |
| Apr 10, 2026 | 1.31 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 81,182 |
| Apr 9, 2026 | 1.23 | 1.37 | 1.23 | 1.31 | 1.31 | 4.80% | 57,122 |
| Apr 8, 2026 | 1.24 | 1.32 | 1.21 | 1.25 | 1.25 | 3.31% | 61,648 |
| Apr 7, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | 26,651 |
| Apr 6, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 30,635 |
| Apr 2, 2026 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 16,909 |
| Apr 1, 2026 | 1.23 | 1.31 | 1.21 | 1.24 | 1.24 | -0.80% | 40,357 |
| Mar 31, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 53,255 |
| Mar 30, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 29,994 |
| Mar 27, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 39,529 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 20,051 |
| Mar 25, 2026 | 1.26 | 1.39 | 1.24 | 1.27 | 1.27 | 2.42% | 124,041 |
| Mar 24, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 34,726 |
| Mar 23, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 51,040 |
| Mar 20, 2026 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 62,927 |
| Mar 19, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 35,388 |
| Mar 18, 2026 | 1.40 | 1.43 | 1.26 | 1.28 | 1.28 | -3.03% | 118,008 |
| Mar 17, 2026 | 1.33 | 1.47 | 1.32 | 1.32 | 1.32 | 0.76% | 82,566 |
| Mar 16, 2026 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | 2.34% | 65,094 |
| Mar 13, 2026 | 1.45 | 1.47 | 1.28 | 1.28 | 1.28 | -12.33% | 164,440 |
| Mar 12, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 99,519 |
| Mar 11, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 2.04% | 71,266 |
| Mar 10, 2026 | 1.47 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 71,634 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | - | 177,761 |
| Mar 6, 2026 | 1.50 | 1.55 | 1.43 | 1.49 | 1.49 | 2.76% | 111,222 |
| Mar 5, 2026 | 1.50 | 1.55 | 1.43 | 1.45 | 1.45 | - | 149,942 |
| Mar 4, 2026 | 1.46 | 1.60 | 1.43 | 1.45 | 1.45 | - | 158,727 |
| Mar 3, 2026 | 1.45 | 1.53 | 1.33 | 1.45 | 1.45 | - | 149,204 |
| Mar 2, 2026 | 1.31 | 1.57 | 1.31 | 1.45 | 1.45 | 14.17% | 455,908 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 18,222 |
| Feb 26, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 59,033 |
| Feb 25, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 53,456 |
| Feb 24, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 4.10% | 121,269 |
| Feb 23, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 28,676 |
| Feb 20, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 34,287 |
| Feb 19, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 42,959 |
| Feb 18, 2026 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | 4.20% | 79,921 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -0.83% | 51,214 |
| Feb 13, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 18,166 |
| Feb 12, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 38,017 |
| Feb 11, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 34,929 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 104,873 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 47,946 |
| Feb 6, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 3.39% | 102,709 |
| Feb 5, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -0.84% | 127,283 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 65,152 |