Skip to main content
logo
Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
2.560
+0.090 (3.64%)
At close: Sep 4, 2026, 4:00 PM EDT
2.650
+0.090 (3.52%)
After-hours: Sep 4, 2026, 7:35 PM EDT

Rafael Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262.352.492.302.352.350.43%83,767
Jul 15, 20262.412.542.292.342.34-2.50%87,815
Jul 14, 20262.322.542.252.402.406.19%217,623
Jul 13, 20262.132.592.112.262.261.35%269,460
Jul 10, 20262.292.362.152.232.23-1.76%122,977
Jul 9, 20262.412.532.272.272.27-7.35%141,825
Jul 8, 20262.352.512.262.452.454.70%179,665
Jul 7, 20262.692.702.322.342.34-15.22%432,440
Jul 6, 20263.123.242.692.762.76-12.38%485,072
Jul 2, 20263.753.853.083.153.15-16.67%582,088
Jul 1, 20263.363.963.333.783.7815.24%616,786
Jun 30, 20263.193.493.003.283.283.80%452,181
Jun 29, 20262.763.172.733.163.1614.49%317,861
Jun 26, 20262.702.852.492.762.761.85%230,729