Rafael Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	1.37	1.37	1.30	1.33	1.33	-0.75%	53,305
May 11, 2026	1.30	1.37	1.29	1.34	1.34	4.69%	52,846
May 8, 2026	1.28	1.32	1.27	1.28	1.28	0.79%	58,354
May 7, 2026	1.25	1.31	1.25	1.27	1.27	1.60%	92,174
May 6, 2026	1.26	1.34	1.22	1.25	1.25	-1.57%	104,240
May 5, 2026	1.25	1.29	1.25	1.27	1.27	1.60%	42,678
May 4, 2026	1.24	1.35	1.24	1.25	1.25	0.81%	101,327
May 1, 2026	1.30	1.33	1.24	1.24	1.24	-2.36%	181,230
Apr 30, 2026	1.27	1.36	1.25	1.27	1.27	2.42%	208,960
Apr 29, 2026	1.26	1.29	1.23	1.24	1.24	-3.88%	46,839
Apr 28, 2026	1.27	1.31	1.24	1.29	1.29	2.38%	32,019
Apr 27, 2026	1.24	1.33	1.24	1.26	1.26	2.44%	45,618
Apr 24, 2026	1.25	1.35	1.23	1.23	1.23	-5.38%	84,791
Apr 23, 2026	1.28	1.38	1.28	1.30	1.30	-	65,950
Apr 22, 2026	1.29	1.34	1.25	1.30	1.30	1.56%	126,669