Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rafael Holdings Inc (NY: RFL )

1.910 -0.120 (-5.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.030 2.040 1.900 1.910 36,787 -0.12(-5.91%)
Nov 21, 2024 1.960 2.030 1.940 2.030 44,139 +0.08(+4.10%)
Nov 20, 2024 1.920 1.950 1.920 1.950 18,250 +0.04(+2.09%)
Nov 19, 2024 1.900 1.930 1.831 1.910 7,522 +0.03(+1.60%)
Nov 18, 2024 1.800 1.920 1.800 1.880 40,693 +0.05(+2.73%)
Nov 15, 2024 1.810 1.860 1.800 1.830 5,697 -0.03(-1.61%)
Nov 14, 2024 1.820 1.960 1.800 1.860 44,257 +0.06(+3.33%)
Nov 13, 2024 1.890 1.890 1.740 1.800 5,916 -0.08(-4.26%)
Nov 12, 2024 1.860 1.890 1.851 1.880 6,093 -0.01(-0.53%)
Nov 11, 2024 1.800 1.930 1.750 1.890 57,748 -0.06(-3.08%)
Nov 08, 2024 1.940 1.960 1.838 1.950 36,397 +0.05(+2.63%)
Nov 07, 2024 1.900 1.950 1.875 1.900 46,982 +0.00(+0.00%)
Nov 06, 2024 1.835 1.910 1.835 1.900 20,702 +0.09(+4.97%)
Nov 05, 2024 1.870 1.870 1.773 1.810 11,036 -0.03(-1.63%)
Nov 04, 2024 1.910 1.910 1.770 1.840 16,541 +0.01(+0.55%)
Nov 01, 2024 1.800 1.860 1.800 1.830 13,915 -0.02(-1.08%)
Oct 31, 2024 1.850 1.874 1.790 1.850 25,642 +0.00(+0.00%)
Oct 30, 2024 1.930 1.930 1.850 1.850 18,400 -0.09(-4.64%)
Oct 29, 2024 1.950 1.990 1.920 1.940 44,294 +0.02(+1.04%)
Oct 28, 2024 1.900 1.920 1.805 1.920 24,816 +0.13(+7.26%)
Oct 25, 2024 1.875 1.875 1.790 1.790 7,794 -0.09(-4.79%)
Oct 24, 2024 1.850 1.880 1.800 1.880 17,510 +0.06(+3.30%)
Oct 23, 2024 1.830 1.860 1.794 1.820 26,922 +0.01(+0.55%)
Oct 22, 2024 1.800 1.930 1.785 1.810 71,694 -0.03(-1.63%)
Oct 21, 2024 1.960 1.960 1.800 1.840 23,209 -0.11(-5.64%)
Oct 18, 2024 1.980 1.999 1.900 1.950 54,205 -0.02(-1.02%)
Oct 17, 2024 2.060 2.060 1.860 1.970 61,488 -0.08(-3.90%)
Oct 16, 2024 2.160 2.160 2.000 2.050 76,240 -0.11(-5.09%)
Oct 15, 2024 2.300 2.360 2.120 2.160 62,249 -0.17(-7.30%)
Oct 14, 2024 2.400 2.500 2.280 2.330 118,041 -0.04(-1.69%)
Oct 11, 2024 2.270 2.440 2.220 2.370 228,153 +0.10(+4.41%)
Oct 10, 2024 2.150 2.290 2.150 2.270 162,520 +0.13(+6.07%)
Oct 09, 2024 2.120 2.150 2.115 2.140 37,175 +0.03(+1.42%)
Oct 08, 2024 2.020 2.120 2.000 2.110 57,550 +0.08(+3.94%)
Oct 07, 2024 2.020 2.030 2.001 2.030 30,844 +0.03(+1.50%)
Oct 04, 2024 2.000 2.000 1.970 2.000 15,759 +0.03(+1.52%)
Oct 03, 2024 1.990 1.990 1.960 1.970 7,989 -0.01(-0.51%)
Oct 02, 2024 1.990 1.990 1.960 1.980 20,150 +0.02(+1.02%)
Oct 01, 2024 1.960 1.980 1.920 1.960 20,379 +0.02(+1.03%)
Sep 30, 2024 1.960 1.960 1.900 1.940 10,473 +0.02(+1.04%)
Sep 27, 2024 1.940 1.970 1.873 1.920 10,375 -0.05(-2.54%)
Sep 26, 2024 1.920 1.970 1.840 1.970 66,727 +0.07(+3.68%)
Sep 25, 2024 1.880 1.900 1.690 1.900 84,044 +0.00(+0.00%)
Sep 24, 2024 1.790 1.935 1.661 1.900 230,181 +0.10(+5.56%)
Sep 23, 2024 1.690 1.800 1.650 1.800 150,934 +0.08(+4.65%)
Sep 20, 2024 1.740 1.750 1.700 1.720 52,463 -0.03(-1.71%)
Sep 19, 2024 1.690 1.750 1.640 1.750 65,510 +0.09(+5.42%)
Sep 18, 2024 1.570 1.680 1.570 1.660 21,964 +0.06(+3.75%)
Sep 17, 2024 1.640 1.660 1.580 1.600 8,421 -0.03(-1.84%)
Sep 16, 2024 1.670 1.680 1.600 1.630 18,013 -0.04(-2.40%)
Sep 13, 2024 1.590 1.670 1.550 1.670 113,541 +0.14(+9.15%)
Sep 12, 2024 1.500 1.560 1.486 1.530 5,276 -0.01(-0.65%)
Sep 11, 2024 1.500 1.540 1.500 1.540 3,546 +0.04(+2.67%)
Sep 10, 2024 1.520 1.550 1.490 1.500 23,525 -0.05(-3.23%)
Sep 09, 2024 1.560 1.580 1.490 1.550 15,773 +0.04(+2.65%)
Sep 06, 2024 1.560 1.560 1.510 1.510 4,890 -0.01(-0.66%)
Sep 05, 2024 1.530 1.560 1.500 1.520 11,428 -0.01(-0.65%)
Sep 04, 2024 1.500 1.580 1.490 1.530 12,086 +0.04(+2.68%)
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.