Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rafael Holdings Inc
(NY:
RFL
)
1.920
-0.050 (-2.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
1.510
1.540
1.480
1.490
8,347
+0.04(+2.76%)
Aug 30, 2024
1.490
1.560
1.450
1.450
6,042
-0.05(-3.33%)
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%)
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
.