Skip to main content

Rafael Holdings Inc (NY: RFL )

1.720 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 1.570 1.650 1.570 1.640 43,695 +0.09(+5.81%)
Mar 31, 2023 1.646 1.646 1.550 1.550 359,911 -0.05(-3.13%)
Mar 30, 2023 1.630 1.646 1.580 1.600 124,982 -0.05(-3.03%)
Mar 29, 2023 1.610 1.740 1.600 1.650 147,956 +0.03(+1.85%)
Mar 28, 2023 1.665 1.665 1.600 1.620 43,947 -0.03(-1.82%)
Mar 27, 2023 1.720 1.720 1.640 1.650 70,250 -0.02(-1.20%)
Mar 24, 2023 1.720 1.750 1.645 1.670 43,439 -0.05(-2.91%)
Mar 23, 2023 1.690 1.740 1.690 1.720 28,516 +0.08(+4.88%)
Mar 22, 2023 1.650 1.710 1.610 1.640 68,659 +0.02(+1.23%)
Mar 21, 2023 1.660 1.660 1.610 1.620 21,294 +0.01(+0.62%)
Mar 20, 2023 1.720 1.749 1.600 1.610 281,727 -0.13(-7.47%)
Mar 17, 2023 1.760 1.830 1.680 1.740 152,893 -0.04(-2.25%)
Mar 16, 2023 1.780 1.860 1.740 1.780 46,776 +0.00(+0.00%)
Mar 15, 2023 2.000 2.000 1.780 1.780 146,823 -0.17(-8.72%)
Mar 14, 2023 2.000 2.010 1.930 1.950 50,153 +0.01(+0.52%)
Mar 13, 2023 1.965 2.052 1.920 1.940 44,379 -0.01(-0.51%)
Mar 10, 2023 1.980 2.010 1.950 1.950 36,827 -0.04(-2.01%)
Mar 09, 2023 2.020 2.036 1.960 1.990 66,632 -0.03(-1.49%)
Mar 08, 2023 2.010 2.080 2.000 2.020 26,823 +0.00(+0.00%)
Mar 07, 2023 2.060 2.080 2.000 2.020 90,617 -0.06(-2.88%)
Mar 06, 2023 2.110 2.120 2.070 2.080 23,547 -0.02(-0.95%)
Mar 03, 2023 2.220 2.220 2.072 2.100 132,308 -0.08(-3.67%)
Mar 02, 2023 2.140 2.180 2.080 2.180 17,766 +0.03(+1.40%)
Mar 01, 2023 2.180 2.180 2.132 2.150 22,684 -0.02(-0.92%)
Feb 28, 2023 2.160 2.200 2.160 2.170 15,070 +0.02(+0.93%)
Feb 27, 2023 2.200 2.200 2.120 2.150 37,630 -0.04(-1.83%)
Feb 24, 2023 2.130 2.220 2.050 2.190 64,418 +0.04(+1.86%)
Feb 23, 2023 2.200 2.200 2.130 2.150 9,986 -0.01(-0.46%)
Feb 22, 2023 2.210 2.270 2.130 2.160 82,058 -0.04(-1.82%)
Feb 21, 2023 2.320 2.320 2.155 2.200 128,032 -0.15(-6.38%)
Feb 17, 2023 2.250 2.380 2.220 2.350 52,311 +0.09(+3.98%)
Feb 16, 2023 2.230 2.309 2.200 2.260 41,758 +0.01(+0.44%)
Feb 15, 2023 2.190 2.275 2.190 2.250 69,165 +0.07(+3.21%)
Feb 14, 2023 2.175 2.220 2.170 2.180 39,829 +0.01(+0.46%)
Feb 13, 2023 2.210 2.220 2.145 2.170 55,241 -0.03(-1.36%)
Feb 10, 2023 2.101 2.235 2.101 2.200 76,931 +0.09(+4.27%)
Feb 09, 2023 2.180 2.240 2.094 2.110 22,802 -0.02(-0.94%)
Feb 08, 2023 2.100 2.160 2.080 2.130 37,955 +0.04(+1.91%)
Feb 07, 2023 2.140 2.140 2.080 2.090 42,688 -0.03(-1.42%)
Feb 06, 2023 2.150 2.180 2.095 2.120 77,536 +0.03(+1.44%)
Feb 03, 2023 2.160 2.160 2.080 2.090 46,621 +0.00(+0.00%)
Feb 02, 2023 2.100 2.125 2.080 2.090 17,051 +0.01(+0.48%)
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.