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 (+0.64%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 10, 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 (%)
Feb 29, 2024 1.730 1.745 1.700 1.720 14,086 -0.01(-0.58%)
Feb 28, 2024 1.760 1.760 1.700 1.730 9,322 -0.01(-0.57%)
Feb 27, 2024 1.740 1.770 1.720 1.740 13,623 +0.01(+0.58%)
Feb 26, 2024 1.700 1.790 1.700 1.730 6,408 +0.02(+1.17%)
Feb 23, 2024 1.720 1.775 1.710 1.710 36,575 -0.05(-2.84%)
Feb 22, 2024 1.850 1.870 1.750 1.760 16,992 -0.07(-3.83%)
Feb 21, 2024 1.850 1.850 1.830 1.830 7,131 +0.00(+0.00%)
Feb 20, 2024 1.860 1.860 1.805 1.830 32,912 -0.04(-2.14%)
Feb 16, 2024 1.880 1.890 1.860 1.870 16,620 +0.01(+0.54%)
Feb 15, 2024 1.903 1.905 1.820 1.860 39,337 -0.05(-2.62%)
Feb 14, 2024 1.940 1.940 1.830 1.910 31,775 -0.01(-0.52%)
Feb 13, 2024 1.920 1.930 1.870 1.920 5,126 +0.00(+0.00%)
Feb 12, 2024 1.850 1.950 1.840 1.920 68,515 +0.08(+4.35%)
Feb 09, 2024 1.810 1.870 1.810 1.840 14,909 +0.02(+1.10%)
Feb 08, 2024 1.900 1.900 1.810 1.820 13,372 -0.04(-2.15%)
Feb 07, 2024 1.890 1.890 1.850 1.860 34,962 -0.01(-0.53%)
Feb 06, 2024 1.870 1.890 1.830 1.870 30,624 +0.03(+1.63%)
Feb 05, 2024 1.800 1.890 1.780 1.840 106,377 +0.01(+0.55%)
Feb 02, 2024 1.820 1.830 1.810 1.830 2,341 +0.00(+0.00%)
Feb 01, 2024 1.820 1.830 1.790 1.830 3,430 +0.02(+1.10%)
Jan 31, 2024 1.820 1.850 1.760 1.810 8,786 -0.01(-0.55%)
Jan 30, 2024 1.735 1.830 1.725 1.820 104,106 +0.11(+6.43%)
Jan 29, 2024 1.790 1.830 1.700 1.710 31,595 -0.08(-4.47%)
Jan 26, 2024 1.800 1.810 1.770 1.790 7,040 -0.02(-1.10%)
Jan 25, 2024 1.780 1.810 1.770 1.810 5,795 +0.05(+2.84%)
Jan 24, 2024 1.680 1.820 1.680 1.760 17,636 +0.09(+5.39%)
Jan 23, 2024 1.790 1.832 1.640 1.670 40,859 -0.12(-6.70%)
Jan 22, 2024 1.760 1.820 1.754 1.790 15,554 +0.07(+4.07%)
Jan 19, 2024 1.640 1.740 1.630 1.720 22,207 +0.06(+3.61%)
Jan 18, 2024 1.697 1.731 1.620 1.660 64,084 -0.02(-1.19%)
Jan 17, 2024 1.800 1.810 1.638 1.680 35,518 -0.09(-5.35%)
Jan 16, 2024 1.820 1.820 1.745 1.775 62,852 -0.07(-3.53%)
Jan 12, 2024 1.820 1.840 1.770 1.840 100,281 +0.06(+3.37%)
Jan 11, 2024 1.837 1.850 1.725 1.780 34,518 -0.04(-2.20%)
Jan 10, 2024 1.840 1.845 1.810 1.820 28,775 -0.03(-1.62%)
Jan 09, 2024 1.905 1.920 1.840 1.850 4,591 -0.05(-2.63%)
Jan 08, 2024 1.850 1.910 1.849 1.900 12,010 +0.00(+0.00%)
Jan 05, 2024 1.850 1.900 1.850 1.900 12,465 +0.06(+3.26%)
Jan 04, 2024 1.820 1.860 1.810 1.840 10,957 -0.01(-0.54%)
Jan 03, 2024 1.850 1.870 1.810 1.850 7,642 +0.02(+1.09%)
Jan 02, 2024 1.800 1.870 1.790 1.830 15,369 +0.00(+0.00%)
Dec 29, 2023 1.860 1.886 1.805 1.830 39,410 +0.03(+1.67%)
Dec 28, 2023 1.840 1.900 1.790 1.800 32,234 -0.06(-3.23%)
Dec 27, 2023 1.850 1.870 1.812 1.860 35,194 +0.00(+0.00%)
Dec 26, 2023 1.850 1.860 1.811 1.860 15,602 +0.03(+1.64%)
Dec 22, 2023 1.810 1.840 1.810 1.830 22,410 +0.01(+0.55%)
Dec 21, 2023 1.820 1.849 1.810 1.820 12,583 -0.01(-0.55%)
Dec 20, 2023 1.810 1.850 1.793 1.830 15,587 +0.00(+0.00%)
Dec 19, 2023 1.790 1.831 1.790 1.830 18,740 +0.04(+2.23%)
Dec 18, 2023 1.830 1.830 1.770 1.790 23,658 +0.00(+0.00%)
Dec 15, 2023 1.790 1.830 1.790 1.790 15,166 +0.00(+0.00%)
Dec 14, 2023 1.790 1.850 1.780 1.790 13,048 +0.01(+0.56%)
Dec 13, 2023 1.810 1.827 1.760 1.780 17,668 +0.01(+0.56%)
Dec 12, 2023 1.730 1.790 1.730 1.770 20,723 +0.01(+0.57%)
Dec 11, 2023 1.770 1.780 1.675 1.760 47,464 -0.03(-1.68%)
Dec 08, 2023 1.800 1.800 1.770 1.790 2,491 -0.01(-0.56%)
Dec 07, 2023 1.800 1.800 1.740 1.800 23,042 +0.04(+2.27%)
Dec 06, 2023 1.800 1.830 1.760 1.760 21,190 -0.07(-3.83%)
Dec 05, 2023 1.850 1.850 1.814 1.830 9,088 +0.02(+1.10%)
Dec 04, 2023 1.780 1.830 1.780 1.810 7,092 -0.02(-1.09%)
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.