Business Insurance

Login  |  Register Subscribe



Rafael Holdings Inc (NY: RFL )

1.500 +0.030 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 1.450 1.510 1.450 1.500 18,150 +0.03(+2.04%)
Aug 28, 2024 1.456 1.480 1.410 1.470 20,245 -0.01(-0.68%)
Aug 27, 2024 1.440 1.480 1.391 1.480 2,442 +0.00(+0.00%)
Aug 26, 2024 1.500 1.500 1.424 1.480 15,312 +0.04(+2.78%)
Aug 23, 2024 1.450 1.470 1.392 1.440 11,769 +0.02(+1.41%)
Aug 22, 2024 1.460 1.470 1.382 1.420 49,630 +0.03(+2.16%)
Aug 21, 2024 1.440 1.444 1.390 1.390 2,598 +0.02(+1.46%)
Aug 20, 2024 1.410 1.415 1.360 1.370 9,826 -0.02(-1.44%)
Aug 19, 2024 1.360 1.410 1.350 1.390 11,309 +0.03(+2.21%)
Aug 16, 2024 1.370 1.384 1.350 1.360 8,461 +0.00(+0.00%)
Aug 15, 2024 1.370 1.420 1.330 1.360 16,503 -0.02(-1.45%)
Aug 14, 2024 1.350 1.410 1.340 1.380 34,797 +0.01(+0.73%)
Aug 13, 2024 1.340 1.380 1.340 1.370 13,354 +0.00(+0.00%)
Aug 12, 2024 1.360 1.370 1.340 1.370 38,855 -0.02(-1.44%)
Aug 09, 2024 1.430 1.430 1.380 1.390 17,688 -0.05(-3.47%)
Aug 08, 2024 1.480 1.500 1.430 1.440 13,573 -0.06(-4.00%)
Aug 07, 2024 1.550 1.550 1.470 1.500 24,135 -0.01(-0.66%)
Aug 06, 2024 1.470 1.550 1.470 1.510 26,876 +0.01(+0.67%)
Aug 05, 2024 1.540 1.550 1.462 1.500 37,154 -0.04(-2.60%)
Aug 02, 2024 1.500 1.590 1.440 1.540 92,873 +0.09(+6.21%)
Aug 01, 2024 1.510 1.510 1.380 1.450 14,458 -0.04(-2.68%)
Jul 31, 2024 1.480 1.496 1.420 1.490 13,563 +0.01(+0.68%)
Jul 30, 2024 1.480 1.510 1.480 1.480 6,456 -0.01(-0.67%)
Jul 29, 2024 1.560 1.560 1.480 1.490 4,341 +0.00(+0.00%)
Jul 26, 2024 1.510 1.510 1.465 1.490 4,235 +0.03(+2.05%)
Jul 25, 2024 1.420 1.505 1.420 1.460 34,203 +0.02(+1.39%)
Jul 24, 2024 1.450 1.480 1.440 1.440 6,873 -0.01(-0.69%)
Jul 23, 2024 1.550 1.550 1.420 1.450 23,908 -0.08(-5.23%)
Jul 22, 2024 1.520 1.550 1.520 1.530 9,569 +0.05(+3.38%)
Jul 19, 2024 1.500 1.510 1.470 1.480 17,018 +0.03(+2.07%)
Jul 18, 2024 1.480 1.560 1.420 1.450 10,846 -0.06(-3.97%)
Jul 17, 2024 1.350 1.570 1.350 1.510 103,505 +0.13(+9.42%)
Jul 16, 2024 1.400 1.450 1.300 1.380 106,375 -0.05(-3.50%)
Jul 15, 2024 1.470 1.484 1.420 1.430 77,493 -0.03(-2.05%)
Jul 12, 2024 1.380 1.470 1.290 1.460 76,581 +0.07(+5.04%)
Jul 11, 2024 1.370 1.405 1.370 1.390 13,983 +0.02(+1.46%)
Jul 10, 2024 1.430 1.440 1.290 1.370 67,607 -0.05(-3.52%)
Jul 09, 2024 1.430 1.456 1.420 1.420 23,136 -0.03(-2.07%)
Jul 08, 2024 1.470 1.540 1.450 1.450 18,549 +0.00(+0.00%)
Jul 05, 2024 1.450 1.470 1.420 1.450 9,447 +0.02(+1.40%)
Jul 03, 2024 1.430 1.470 1.421 1.430 5,367 -0.04(-2.72%)
Jul 02, 2024 1.478 1.525 1.470 1.470 9,766 +0.00(+0.00%)
Jul 01, 2024 1.450 1.548 1.430 1.470 19,750 +0.03(+2.08%)
Jun 28, 2024 1.430 1.550 1.430 1.440 23,822 +0.01(+0.70%)
Jun 27, 2024 1.410 1.440 1.410 1.430 6,797 +0.01(+0.70%)
Jun 26, 2024 1.470 1.470 1.420 1.420 9,063 -0.01(-0.70%)
Jun 25, 2024 1.410 1.470 1.410 1.430 28,183 +0.01(+0.70%)
Jun 24, 2024 1.420 1.440 1.410 1.420 12,669 -0.01(-0.70%)
Jun 21, 2024 1.430 1.460 1.410 1.430 20,157 -0.03(-2.05%)
Jun 20, 2024 1.430 1.490 1.420 1.460 27,816 +0.03(+2.10%)
Jun 18, 2024 1.460 1.475 1.430 1.430 16,940 -0.05(-3.38%)
Jun 17, 2024 1.440 1.490 1.420 1.480 43,151 +0.05(+3.50%)
Jun 14, 2024 1.460 1.510 1.420 1.430 18,468 -0.05(-3.38%)
Jun 13, 2024 1.450 1.530 1.450 1.480 19,540 -0.01(-0.67%)
Jun 12, 2024 1.490 1.610 1.470 1.490 12,992 -0.02(-1.32%)
Jun 11, 2024 1.460 1.510 1.460 1.510 7,586 +0.04(+2.72%)
Jun 10, 2024 1.470 1.510 1.470 1.470 15,716 -0.03(-2.00%)
Jun 07, 2024 1.520 1.540 1.500 1.500 13,887 -0.02(-1.32%)
Jun 06, 2024 1.530 1.580 1.510 1.520 14,409 -0.02(-1.30%)
Jun 05, 2024 1.560 1.590 1.530 1.540 20,010 -0.04(-2.53%)
Jun 04, 2024 1.570 1.630 1.560 1.580 12,741 +0.01(+0.64%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance