ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rafael Holdings, Inc. Class B Common Stock (NY:RFL)

1.490 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.500 1.550 1.430 1.490 113,323 +0.04(+2.76%)
Mar 05, 2026 1.500 1.550 1.430 1.450 149,943 +0.00(+0.00%)
Mar 04, 2026 1.460 1.600 1.430 1.450 158,727 +0.00(+0.00%)
Mar 03, 2026 1.450 1.530 1.330 1.450 149,147 +0.00(+0.00%)
Mar 02, 2026 1.310 1.570 1.310 1.450 458,716 +0.18(+14.17%)
Feb 27, 2026 1.260 1.300 1.260 1.270 18,224 +0.00(+0.00%)
Feb 26, 2026 1.300 1.305 1.258 1.270 59,034 +0.01(+0.79%)
Feb 25, 2026 1.260 1.320 1.260 1.260 53,458 -0.01(-0.79%)
Feb 24, 2026 1.220 1.310 1.200 1.270 121,269 +0.05(+4.10%)
Feb 23, 2026 1.220 1.260 1.220 1.220 28,677 -0.01(-0.81%)
Feb 20, 2026 1.230 1.270 1.220 1.230 34,387 -0.02(-1.60%)
Feb 19, 2026 1.250 1.270 1.230 1.250 42,959 +0.01(+0.81%)
Feb 18, 2026 1.190 1.280 1.190 1.240 80,044 +0.05(+4.20%)
Feb 17, 2026 1.260 1.260 1.174 1.190 51,214 -0.01(-0.83%)
Feb 13, 2026 1.190 1.200 1.170 1.200 18,166 +0.00(+0.00%)
Feb 12, 2026 1.200 1.230 1.190 1.200 38,017 +0.00(+0.00%)
Feb 11, 2026 1.200 1.240 1.197 1.200 34,930 +0.00(+0.00%)
Feb 10, 2026 1.250 1.250 1.160 1.200 105,925 -0.04(-3.23%)
Feb 09, 2026 1.220 1.270 1.180 1.240 47,446 +0.02(+1.64%)
Feb 06, 2026 1.220 1.270 1.200 1.220 102,709 +0.04(+3.39%)
Feb 05, 2026 1.220 1.240 1.160 1.180 127,283 -0.01(-0.84%)
Feb 04, 2026 1.170 1.200 1.160 1.190 65,112 +0.03(+2.59%)
Feb 03, 2026 1.170 1.190 1.150 1.160 87,278 -0.02(-1.69%)
Feb 02, 2026 1.160 1.190 1.160 1.180 72,300 +0.02(+1.72%)
Jan 30, 2026 1.240 1.240 1.140 1.160 54,052 -0.02(-1.69%)
Jan 29, 2026 1.210 1.210 1.160 1.180 37,316 -0.04(-3.28%)
Jan 28, 2026 1.240 1.250 1.167 1.220 100,498 +0.02(+1.67%)
Jan 27, 2026 1.180 1.200 1.160 1.200 35,712 +0.00(+0.00%)
Jan 26, 2026 1.230 1.230 1.140 1.200 88,095 -0.01(-0.83%)
Jan 23, 2026 1.210 1.250 1.200 1.210 96,472 +0.01(+0.83%)
Jan 22, 2026 1.190 1.240 1.190 1.200 119,869 +0.00(+0.00%)
Jan 21, 2026 1.220 1.280 1.200 1.200 120,231 -0.02(-1.64%)
Jan 20, 2026 1.220 1.282 1.220 1.220 99,061 -0.02(-1.61%)
Jan 16, 2026 1.250 1.270 1.220 1.240 46,178 +0.00(+0.00%)
Jan 15, 2026 1.280 1.280 1.220 1.240 37,501 -0.04(-3.13%)
Jan 14, 2026 1.250 1.320 1.231 1.280 110,430 +0.04(+3.23%)
Jan 13, 2026 1.240 1.248 1.200 1.240 49,257 +0.00(+0.00%)
Jan 12, 2026 1.290 1.290 1.220 1.240 46,919 -0.04(-3.13%)
Jan 09, 2026 1.260 1.300 1.240 1.280 67,284 +0.06(+4.92%)
Jan 08, 2026 1.300 1.304 1.220 1.220 64,626 -0.08(-6.15%)
Jan 07, 2026 1.280 1.319 1.260 1.300 85,020 +0.03(+2.36%)
Jan 06, 2026 1.270 1.340 1.270 1.270 87,113 +0.00(+0.00%)
Jan 05, 2026 1.280 1.340 1.270 1.270 126,021 +0.01(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.