Skip to main content

Rafael Holdings Inc (NY: RFL )

1.480 +0.030 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.480 1.560 1.420 1.450 10,846 -0.06(-3.97%)
Jul 17, 2024 1.350 1.570 1.350 1.510 103,505 +0.13(+9.42%)
Jul 16, 2024 1.400 1.450 1.300 1.380 106,375 -0.05(-3.50%)
Jul 15, 2024 1.470 1.484 1.420 1.430 77,493 -0.03(-2.05%)
Jul 12, 2024 1.380 1.470 1.290 1.460 76,581 +0.07(+5.04%)
Jul 11, 2024 1.370 1.405 1.370 1.390 13,983 +0.02(+1.46%)
Jul 10, 2024 1.430 1.440 1.290 1.370 67,607 -0.05(-3.52%)
Jul 09, 2024 1.430 1.456 1.420 1.420 23,136 -0.03(-2.07%)
Jul 08, 2024 1.470 1.540 1.450 1.450 18,549 +0.00(+0.00%)
Jul 05, 2024 1.450 1.470 1.420 1.450 9,447 +0.02(+1.40%)
Jul 03, 2024 1.430 1.470 1.421 1.430 5,367 -0.04(-2.72%)
Jul 02, 2024 1.478 1.525 1.470 1.470 9,766 +0.00(+0.00%)
Jul 01, 2024 1.450 1.548 1.430 1.470 19,750 +0.03(+2.08%)
Jun 28, 2024 1.430 1.550 1.430 1.440 23,822 +0.01(+0.70%)
Jun 27, 2024 1.410 1.440 1.410 1.430 6,797 +0.01(+0.70%)
Jun 26, 2024 1.470 1.470 1.420 1.420 9,063 -0.01(-0.70%)
Jun 25, 2024 1.410 1.470 1.410 1.430 28,183 +0.01(+0.70%)
Jun 24, 2024 1.420 1.440 1.410 1.420 12,669 -0.01(-0.70%)
Jun 21, 2024 1.430 1.460 1.410 1.430 20,157 -0.03(-2.05%)
Jun 20, 2024 1.430 1.490 1.420 1.460 27,816 +0.03(+2.10%)
Jun 18, 2024 1.460 1.475 1.430 1.430 16,940 -0.05(-3.38%)
Jun 17, 2024 1.440 1.490 1.420 1.480 43,151 +0.05(+3.50%)
Jun 14, 2024 1.460 1.510 1.420 1.430 18,468 -0.05(-3.38%)
Jun 13, 2024 1.450 1.530 1.450 1.480 19,540 -0.01(-0.67%)
Jun 12, 2024 1.490 1.610 1.470 1.490 12,992 -0.02(-1.32%)
Jun 11, 2024 1.460 1.510 1.460 1.510 7,586 +0.04(+2.72%)
Jun 10, 2024 1.470 1.510 1.470 1.470 15,716 -0.03(-2.00%)
Jun 07, 2024 1.520 1.540 1.500 1.500 13,887 -0.02(-1.32%)
Jun 06, 2024 1.530 1.580 1.510 1.520 14,409 -0.02(-1.30%)
Jun 05, 2024 1.560 1.590 1.530 1.540 20,010 -0.04(-2.53%)
Jun 04, 2024 1.570 1.630 1.560 1.580 12,741 +0.01(+0.64%)
Jun 03, 2024 1.560 1.590 1.530 1.570 10,771 +0.04(+2.61%)
May 31, 2024 1.530 1.570 1.530 1.530 10,329 +0.00(+0.00%)
May 30, 2024 1.510 1.550 1.510 1.530 8,139 +0.00(+0.00%)
May 29, 2024 1.540 1.580 1.510 1.530 20,240 -0.04(-2.55%)
May 28, 2024 1.560 1.600 1.540 1.570 20,777 -0.02(-1.26%)
May 24, 2024 1.580 1.740 1.565 1.590 42,037 +0.02(+1.27%)
May 23, 2024 1.570 1.630 1.550 1.570 18,541 +0.00(+0.00%)
May 22, 2024 1.570 1.680 1.560 1.570 25,088 -0.03(-1.88%)
May 21, 2024 1.640 1.659 1.590 1.600 11,036 -0.04(-2.44%)
May 20, 2024 1.600 1.640 1.600 1.640 8,662 +0.04(+2.50%)
May 17, 2024 1.590 1.640 1.581 1.600 9,218 +0.01(+0.63%)
May 16, 2024 1.650 1.665 1.570 1.590 5,048 +0.03(+1.92%)
May 15, 2024 1.580 1.639 1.540 1.560 21,450 -0.03(-1.89%)
May 14, 2024 1.620 1.625 1.581 1.590 17,888 -0.01(-0.63%)
May 13, 2024 1.570 1.650 1.570 1.600 17,601 +0.00(+0.00%)
May 10, 2024 1.580 1.630 1.580 1.600 2,779 +0.01(+0.63%)
May 09, 2024 1.610 1.630 1.510 1.590 9,730 -0.02(-1.24%)
May 08, 2024 1.630 1.627 1.590 1.610 8,650 +0.01(+0.63%)
May 07, 2024 1.550 1.690 1.550 1.600 16,203 +0.01(+0.63%)
May 06, 2024 1.570 1.690 1.500 1.590 36,080 -0.03(-1.85%)
May 03, 2024 1.620 1.670 1.580 1.620 34,061 +0.00(+0.00%)
May 02, 2024 1.590 1.660 1.590 1.620 17,525 +0.00(+0.00%)
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.