Skip to main content

Rafael Holdings Inc (NY: RFL )

2.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 2.060 2.230 2.060 2.180 101,702 +0.14(+6.86%)
May 31, 2023 2.040 2.060 2.020 2.040 22,660 +0.02(+0.99%)
May 30, 2023 2.060 2.080 1.960 2.020 62,777 +0.02(+1.00%)
May 26, 2023 2.080 2.080 1.960 2.000 56,700 +0.01(+0.50%)
May 25, 2023 1.940 1.990 1.940 1.990 30,529 +0.08(+4.19%)
May 24, 2023 1.930 1.930 1.900 1.910 18,612 +0.00(+0.00%)
May 23, 2023 1.930 1.940 1.910 1.910 7,445 -0.02(-1.04%)
May 22, 2023 1.945 1.949 1.897 1.930 8,592 +0.03(+1.58%)
May 19, 2023 1.890 1.920 1.880 1.900 21,853 +0.02(+1.06%)
May 18, 2023 1.870 1.890 1.860 1.880 22,526 +0.00(+0.00%)
May 17, 2023 1.850 1.890 1.850 1.880 11,982 +0.01(+0.53%)
May 16, 2023 1.890 1.890 1.850 1.870 19,089 -0.01(-0.53%)
May 15, 2023 1.920 1.924 1.880 1.880 26,249 -0.03(-1.57%)
May 12, 2023 1.920 1.940 1.900 1.910 8,348 -0.03(-1.55%)
May 11, 2023 1.910 1.970 1.915 1.940 9,654 +0.01(+0.52%)
May 10, 2023 1.930 1.955 1.900 1.930 36,943 -0.02(-1.03%)
May 09, 2023 1.950 1.980 1.900 1.950 23,594 -0.04(-2.01%)
May 08, 2023 1.970 2.040 1.940 1.990 52,621 +0.03(+1.53%)
May 05, 2023 1.950 1.960 1.903 1.960 17,503 +0.05(+2.62%)
May 04, 2023 1.950 1.970 1.890 1.910 33,208 -0.05(-2.55%)
May 03, 2023 1.970 2.010 1.950 1.960 40,362 -0.02(-1.01%)
May 02, 2023 1.990 2.070 1.950 1.980 79,560 -0.04(-1.98%)
May 01, 2023 2.070 2.120 1.980 2.020 285,765 -0.08(-3.81%)
Apr 28, 2023 2.110 2.140 2.088 2.100 54,720 +0.02(+0.96%)
Apr 27, 2023 2.050 2.100 2.021 2.080 15,608 +0.01(+0.48%)
Apr 26, 2023 2.090 2.110 2.030 2.070 46,570 +0.01(+0.49%)
Apr 25, 2023 2.070 2.090 2.010 2.060 82,126 -0.02(-0.96%)
Apr 24, 2023 2.020 2.090 2.020 2.080 40,733 +0.03(+1.46%)
Apr 21, 2023 1.940 2.070 1.920 2.050 86,047 +0.11(+5.67%)
Apr 20, 2023 1.940 1.950 1.930 1.940 9,650 +0.03(+1.57%)
Apr 19, 2023 1.910 1.950 1.890 1.910 19,714 +0.00(+0.00%)
Apr 18, 2023 1.930 1.930 1.900 1.910 40,332 -0.01(-0.52%)
Apr 17, 2023 1.960 1.960 1.880 1.920 23,114 -0.01(-0.52%)
Apr 14, 2023 1.920 1.940 1.910 1.930 6,505 -0.02(-1.03%)
Apr 13, 2023 1.880 1.970 1.860 1.950 21,560 +0.03(+1.56%)
Apr 12, 2023 2.020 2.045 1.890 1.920 71,965 -0.10(-4.95%)
Apr 11, 2023 2.100 2.130 2.020 2.020 73,138 -0.06(-2.88%)
Apr 10, 2023 2.000 2.130 1.950 2.080 134,590 +0.16(+8.33%)
Apr 06, 2023 1.920 1.950 1.840 1.920 20,820 +0.03(+1.59%)
Apr 05, 2023 1.890 1.950 1.880 1.890 23,391 -0.04(-2.07%)
Apr 04, 2023 1.880 1.970 1.770 1.930 188,803 +0.29(+17.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.