Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rafael Holdings Inc (NY: RFL )

1.600 +0.010 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.930 1.980 1.900 1.950 89,730 -0.01(-0.51%)
May 27, 2022 1.870 2.000 1.850 1.960 63,515 +0.14(+7.69%)
May 26, 2022 1.860 1.910 1.800 1.820 82,550 -0.06(-3.19%)
May 25, 2022 1.720 1.950 1.720 1.880 121,875 +0.11(+6.21%)
May 24, 2022 1.770 2.100 1.700 1.770 315,095 -0.01(-0.56%)
May 23, 2022 1.770 1.900 1.740 1.780 84,011 +0.04(+2.30%)
May 20, 2022 1.840 1.920 1.660 1.740 135,223 -0.07(-3.87%)
May 19, 2022 1.850 1.970 1.800 1.810 90,198 -0.03(-1.63%)
May 18, 2022 1.810 1.940 1.800 1.840 66,533 -0.01(-0.54%)
May 17, 2022 1.760 1.920 1.690 1.850 98,989 +0.17(+10.12%)
May 16, 2022 1.790 1.884 1.660 1.680 84,732 -0.11(-6.15%)
May 13, 2022 1.760 1.860 1.760 1.790 101,518 +0.04(+2.29%)
May 12, 2022 1.650 1.790 1.600 1.750 126,579 +0.10(+6.06%)
May 11, 2022 1.790 1.909 1.640 1.650 150,906 -0.15(-8.33%)
May 10, 2022 2.070 2.070 1.800 1.800 163,011 -0.18(-9.09%)
May 09, 2022 1.900 2.020 1.880 1.980 94,681 +0.04(+2.06%)
May 06, 2022 2.020 2.070 1.900 1.940 110,236 -0.13(-6.28%)
May 05, 2022 2.080 2.145 2.020 2.070 66,905 -0.02(-0.96%)
May 04, 2022 2.130 2.140 1.950 2.090 147,455 -0.04(-1.88%)
May 03, 2022 2.130 2.250 2.100 2.130 79,284 -0.02(-0.93%)
May 02, 2022 2.160 2.245 2.080 2.150 81,654 +0.00(+0.00%)
Apr 29, 2022 2.200 2.290 2.100 2.150 147,770 -0.07(-3.15%)
Apr 28, 2022 2.240 2.260 2.060 2.220 146,359 +0.07(+3.26%)
Apr 27, 2022 2.100 2.210 2.050 2.150 121,662 +0.01(+0.47%)
Apr 26, 2022 2.170 2.200 2.080 2.140 97,075 -0.08(-3.60%)
Apr 25, 2022 2.100 2.330 2.095 2.220 80,008 +0.10(+4.72%)
Apr 22, 2022 2.080 2.180 2.042 2.120 151,393 +0.03(+1.44%)
Apr 21, 2022 2.350 2.350 2.060 2.090 188,939 -0.14(-6.28%)
Apr 20, 2022 2.230 2.410 2.190 2.230 200,671 -0.02(-0.89%)
Apr 19, 2022 2.110 2.300 2.080 2.250 86,310 +0.15(+7.14%)
Apr 18, 2022 2.100 2.125 1.900 2.100 220,306 -0.02(-0.94%)
Apr 14, 2022 2.190 2.246 2.105 2.120 65,928 -0.07(-3.20%)
Apr 13, 2022 2.120 2.260 2.110 2.190 84,450 +0.05(+2.34%)
Apr 12, 2022 2.200 2.270 2.120 2.140 138,336 -0.02(-0.93%)
Apr 11, 2022 2.200 2.240 2.150 2.160 123,667 -0.06(-2.70%)
Apr 08, 2022 2.320 2.320 2.180 2.220 109,347 -0.10(-4.31%)
Apr 07, 2022 2.380 2.380 2.230 2.320 126,116 -0.10(-4.13%)
Apr 06, 2022 2.550 2.550 2.360 2.420 176,591 -0.19(-7.28%)
Apr 05, 2022 2.850 2.850 2.600 2.610 141,269 -0.18(-6.45%)
Apr 04, 2022 2.850 2.850 2.700 2.790 172,489 -0.03(-1.06%)
Apr 01, 2022 2.540 2.850 2.530 2.820 339,405 +0.31(+12.35%)
Mar 31, 2022 2.550 2.620 2.430 2.510 369,858 -0.03(-1.18%)
Mar 30, 2022 2.830 2.830 2.530 2.540 331,739 -0.28(-9.93%)
Mar 29, 2022 2.540 2.880 2.540 2.820 285,840 +0.30(+11.90%)
Mar 28, 2022 2.650 2.670 2.420 2.520 393,908 -0.04(-1.56%)
Mar 25, 2022 2.680 2.745 2.540 2.560 257,736 -0.07(-2.66%)
Mar 24, 2022 2.700 2.740 2.530 2.630 336,099 -0.11(-4.01%)
Mar 23, 2022 2.710 2.910 2.600 2.740 320,850 +0.06(+2.24%)
Mar 22, 2022 2.570 2.790 2.500 2.680 318,107 +0.14(+5.51%)
Mar 21, 2022 2.590 2.680 2.480 2.540 205,120 +0.01(+0.40%)
Mar 18, 2022 2.120 2.640 2.110 2.530 383,564 +0.39(+18.22%)
Mar 17, 2022 2.240 2.240 2.100 2.140 217,539 -0.04(-1.83%)
Mar 16, 2022 2.180 2.320 2.100 2.180 344,935 +0.08(+3.81%)
Mar 15, 2022 2.110 2.200 2.070 2.100 182,315 +0.00(+0.00%)
Mar 14, 2022 2.260 2.300 2.050 2.100 180,148 -0.19(-8.30%)
Mar 11, 2022 2.450 2.510 2.275 2.290 226,862 -0.19(-7.66%)
Mar 10, 2022 2.740 2.785 2.450 2.480 122,274 -0.27(-9.82%)
Mar 09, 2022 2.480 2.790 2.480 2.750 149,233 +0.32(+13.17%)
Mar 08, 2022 2.360 2.560 2.340 2.430 310,579 +0.04(+1.67%)
Mar 07, 2022 2.480 2.480 2.320 2.390 203,419 -0.10(-4.02%)
Mar 04, 2022 2.600 2.690 2.480 2.490 116,387 -0.17(-6.39%)
Mar 03, 2022 2.780 2.820 2.610 2.660 150,575 -0.14(-5.00%)
Mar 02, 2022 2.950 2.990 2.770 2.800 207,949 -0.14(-4.76%)
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.