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

Rafael Holdings Inc (NY: RFL )

1.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 10, 2024 1.880 1.900 1.806 1.860 26,893 -0.05(-2.62%)
Dec 09, 2024 1.900 1.938 1.870 1.910 21,737 -0.01(-0.52%)
Dec 06, 2024 1.960 1.960 1.880 1.920 23,473 +0.01(+0.52%)
Dec 05, 2024 1.830 1.960 1.823 1.910 30,204 +0.09(+4.95%)
Dec 04, 2024 1.750 1.840 1.750 1.820 8,945 +0.06(+3.41%)
Dec 03, 2024 1.770 1.809 1.740 1.760 10,827 -0.05(-2.76%)
Dec 02, 2024 1.850 1.910 1.760 1.810 53,049 -0.07(-3.72%)
Nov 29, 2024 1.870 1.889 1.870 1.880 23,196 +0.02(+1.08%)
Nov 27, 2024 1.860 1.950 1.770 1.860 13,694 -0.03(-1.59%)
Nov 26, 2024 1.910 1.920 1.875 1.890 16,514 -0.03(-1.56%)
Nov 25, 2024 1.980 2.008 1.880 1.920 26,856 +0.01(+0.52%)
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 15,758 +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%)
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.