Rafael Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.05	2.18	1.97	2.13	2.13	1.91%	125,962
Jul 23, 2026	2.06	2.21	1.95	2.09	2.09	-4.13%	117,386
Jul 22, 2026	2.30	2.31	2.08	2.18	2.18	-5.63%	119,439
Jul 21, 2026	2.28	2.38	2.15	2.31	2.31	6.45%	51,703
Jul 20, 2026	2.26	2.27	2.10	2.17	2.17	0.93%	155,465
Jul 17, 2026	2.32	2.41	2.12	2.15	2.15	-8.51%	84,344
Jul 16, 2026	2.35	2.49	2.30	2.35	2.35	0.43%	83,767
Jul 15, 2026	2.41	2.54	2.29	2.34	2.34	-2.50%	87,815
Jul 14, 2026	2.32	2.54	2.25	2.40	2.40	6.19%	217,623
Jul 13, 2026	2.13	2.59	2.11	2.26	2.26	1.35%	269,460
Jul 10, 2026	2.29	2.36	2.15	2.23	2.23	-1.76%	122,977
Jul 9, 2026	2.41	2.53	2.27	2.27	2.27	-7.35%	141,825
Jul 8, 2026	2.35	2.51	2.26	2.45	2.45	4.70%	179,665
Jul 7, 2026	2.69	2.70	2.32	2.34	2.34	-15.22%	432,440
Jul 6, 2026	3.12	3.24	2.69	2.76	2.76	-12.38%	485,072
Jul 2, 2026	3.75	3.85	3.08	3.15	3.15	-16.67%	582,088
Jul 1, 2026	3.36	3.96	3.33	3.78	3.78	15.24%	616,786
Jun 30, 2026	3.19	3.49	3.00	3.28	3.28	3.80%	452,181
Jun 29, 2026	2.76	3.17	2.73	3.16	3.16	14.49%	317,861
Jun 26, 2026	2.70	2.85	2.49	2.76	2.76	1.85%	230,729
Jun 25, 2026	2.74	2.95	2.70	2.71	2.71	-2.87%	320,043
Jun 24, 2026	2.67	2.88	2.55	2.79	2.79	4.49%	284,513
Jun 23, 2026	2.74	2.80	2.59	2.67	2.67	-2.91%	125,661
Jun 22, 2026	2.74	2.84	2.58	2.75	2.75	0.73%	285,251
Jun 18, 2026	2.58	2.80	2.47	2.73	2.73	3.80%	386,333
Jun 17, 2026	2.51	2.65	2.38	2.63	2.63	3.54%	195,105
Jun 16, 2026	2.14	2.58	2.07	2.54	2.54	17.59%	381,911
Jun 15, 2026	2.24	2.33	2.09	2.16	2.16	-3.57%	315,416
Jun 12, 2026	2.16	2.50	2.16	2.24	2.24	5.66%	897,912
Jun 11, 2026	1.76	2.21	1.72	2.12	2.12	19.10%	574,320
Jun 10, 2026	1.94	2.10	1.78	1.78	1.78	-7.77%	287,205
Jun 9, 2026	1.65	2.06	1.63	1.93	1.93	18.40%	552,005
Jun 8, 2026	1.63	1.71	1.58	1.63	1.63	5.16%	512,443
Jun 5, 2026	1.39	1.69	1.39	1.55	1.55	11.51%	393,362
Jun 4, 2026	1.37	1.40	1.32	1.39	1.39	2.96%	53,069
Jun 3, 2026	1.32	1.38	1.30	1.35	1.35	-1.46%	50,793
Jun 2, 2026	1.35	1.40	1.35	1.37	1.37	-1.44%	64,041
Jun 1, 2026	1.37	1.39	1.31	1.39	1.39	1.46%	45,958
May 29, 2026	1.37	1.38	1.34	1.37	1.37	-1.44%	39,895
May 28, 2026	1.33	1.40	1.33	1.39	1.39	1.46%	58,150
May 27, 2026	1.32	1.38	1.32	1.37	1.37	3.79%	29,988
May 26, 2026	1.34	1.37	1.31	1.32	1.32	-1.49%	35,771
May 22, 2026	1.30	1.35	1.30	1.34	1.34	0.75%	15,155
May 21, 2026	1.36	1.39	1.31	1.33	1.33	-2.92%	21,511
May 20, 2026	1.35	1.39	1.29	1.37	1.37	1.48%	37,254
May 19, 2026	1.30	1.38	1.27	1.35	1.35	4.65%	60,537
May 18, 2026	1.26	1.32	1.26	1.29	1.29	-	36,943
May 15, 2026	1.33	1.33	1.29	1.29	1.29	-1.53%	28,125
May 14, 2026	1.34	1.39	1.28	1.31	1.31	-2.96%	82,943
May 13, 2026	1.36	1.40	1.32	1.35	1.35	1.50%	117,546