Rafael Holdings Inc (NY: RFL )

1.850 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.