Rafael Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.10	1.20	1.09	1.09	1.09	1.87%	56,434
Nov 4, 2026	1.05	1.13	1.05	1.07	1.07	-0.93%	55,750
Nov 3, 2026	1.08	1.16	1.02	1.08	1.08	8.00%	146,691
Nov 2, 2026	1.08	1.12	0.99	1.00	1.00	-7.41%	98,373
Oct 30, 2026	1.15	1.23	1.08	1.08	1.08	-3.57%	67,242
Oct 29, 2026	1.16	1.27	1.09	1.12	1.12	-7.44%	139,510
Oct 28, 2026	1.23	1.29	1.21	1.21	1.21	-2.42%	32,213
Oct 27, 2026	1.20	1.30	1.18	1.24	1.24	5.08%	45,483
Oct 26, 2026	1.35	1.35	1.17	1.18	1.18	-9.92%	60,332
Oct 23, 2026	1.29	1.32	1.23	1.31	1.31	2.34%	53,673
Oct 22, 2026	1.27	1.29	1.25	1.28	1.28	-1.54%	37,056
Oct 21, 2026	1.31	1.36	1.23	1.30	1.30	0.78%	45,005
Oct 20, 2026	1.29	1.35	1.29	1.29	1.29	-	32,467
Oct 19, 2026	1.36	1.38	1.28	1.29	1.29	-7.19%	76,401
Oct 16, 2026	1.44	1.47	1.36	1.39	1.39	-5.44%	30,533
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