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 (%)
Sep 30, 2020 16.05 16.05 14.80 15.50 25,271 -0.87(-5.31%)
Sep 29, 2020 16.50 16.50 15.80 16.37 4,458 -0.03(-0.18%)
Sep 28, 2020 16.49 16.69 15.87 16.40 10,689 +0.31(+1.93%)
Sep 25, 2020 16.23 16.60 15.54 16.09 8,700 +0.09(+0.56%)
Sep 24, 2020 16.38 16.73 15.60 16.00 19,378 -0.03(-0.19%)
Sep 23, 2020 17.88 17.99 15.64 16.03 31,330 -1.22(-7.07%)
Sep 22, 2020 17.79 18.34 16.89 17.25 21,660 -0.35(-1.99%)
Sep 21, 2020 17.27 17.83 17.20 17.60 23,657 -0.10(-0.56%)
Sep 18, 2020 17.98 17.98 17.43 17.70 44,000 -0.05(-0.28%)
Sep 17, 2020 17.43 17.98 17.16 17.75 11,155 +0.32(+1.84%)
Sep 16, 2020 17.47 17.80 17.41 17.43 10,047 +0.00(+0.00%)
Sep 15, 2020 16.93 17.56 16.71 17.43 8,042 +0.49(+2.89%)
Sep 14, 2020 16.80 17.02 16.50 16.94 13,234 +0.39(+2.36%)
Sep 11, 2020 17.14 17.49 16.55 16.55 19,700 -0.61(-3.55%)
Sep 10, 2020 17.05 17.99 17.05 17.16 5,647 -0.58(-3.27%)
Sep 09, 2020 17.06 18.04 17.06 17.74 12,265 +0.77(+4.54%)
Sep 08, 2020 17.72 17.79 16.84 16.97 12,726 -1.14(-6.29%)
Sep 04, 2020 18.94 18.94 17.67 18.11 10,900 -0.58(-3.10%)
Sep 03, 2020 18.70 19.70 18.30 18.69 39,829 +0.13(+0.70%)
Sep 02, 2020 16.88 18.92 16.44 18.56 25,757 +1.71(+10.15%)
Sep 01, 2020 17.71 17.71 16.00 16.85 26,727 -0.57(-3.27%)
Aug 31, 2020 16.80 18.20 16.71 17.42 22,959 +0.62(+3.69%)
Aug 28, 2020 15.50 17.00 15.27 16.80 13,000 +1.55(+10.16%)
Aug 27, 2020 15.87 15.95 15.25 15.25 12,490 -0.37(-2.37%)
Aug 26, 2020 15.65 15.99 15.20 15.62 19,174 +0.03(+0.19%)
Aug 25, 2020 15.73 16.11 15.29 15.59 11,376 +0.13(+0.84%)
Aug 24, 2020 16.72 16.83 15.45 15.46 18,770 -1.04(-6.30%)
Aug 21, 2020 16.53 17.21 16.50 16.50 11,600 -0.23(-1.37%)
Aug 20, 2020 16.91 17.14 16.30 16.73 20,585 -0.38(-2.22%)
Aug 19, 2020 17.19 17.47 16.86 17.11 6,480 +0.31(+1.85%)
Aug 18, 2020 18.18 18.18 16.80 16.80 31,089 -1.08(-6.04%)
Aug 17, 2020 17.83 18.91 17.83 17.88 27,797 +0.29(+1.65%)
Aug 14, 2020 17.78 18.74 17.59 17.59 13,200 -0.20(-1.12%)
Aug 13, 2020 18.11 18.29 17.79 17.79 9,112 -0.32(-1.77%)
Aug 12, 2020 17.99 18.53 17.77 18.11 17,480 +0.12(+0.67%)
Aug 11, 2020 19.60 19.97 17.99 17.99 42,470 -1.18(-6.16%)
Aug 10, 2020 18.89 20.03 18.49 19.17 36,200 +0.29(+1.54%)
Aug 07, 2020 16.22 20.00 16.21 18.88 78,000 +2.78(+17.27%)
Aug 06, 2020 14.37 16.87 13.76 16.10 88,382 +1.57(+10.81%)
Aug 05, 2020 13.95 14.74 13.76 14.53 9,286 +0.58(+4.16%)
Aug 04, 2020 14.44 14.64 13.62 13.95 16,363 -0.38(-2.65%)
Aug 03, 2020 14.19 14.33 13.50 14.33 22,286 +0.36(+2.58%)
Jul 31, 2020 14.44 14.44 13.57 13.97 13,500 -0.49(-3.39%)
Jul 30, 2020 14.54 15.04 14.35 14.46 10,719 -0.38(-2.56%)
Jul 29, 2020 14.24 15.08 13.95 14.84 9,993 +1.02(+7.38%)
Jul 28, 2020 13.93 14.73 13.82 13.82 5,820 -0.24(-1.71%)
Jul 27, 2020 13.66 14.30 13.66 14.06 6,852 +0.40(+2.93%)
Jul 24, 2020 14.15 14.64 13.66 13.66 8,400 -0.67(-4.68%)
Jul 23, 2020 15.32 15.55 14.11 14.33 21,497 -1.03(-6.71%)
Jul 22, 2020 14.75 15.75 14.75 15.36 27,150 +0.77(+5.28%)
Jul 21, 2020 13.90 14.94 13.86 14.59 17,704 +0.98(+7.20%)
Jul 20, 2020 13.22 13.81 12.90 13.61 10,638 +0.15(+1.11%)
Jul 17, 2020 14.32 14.32 13.41 13.46 16,400 -0.79(-5.54%)
Jul 16, 2020 13.98 14.70 13.76 14.25 42,608 +0.42(+3.04%)
Jul 15, 2020 13.35 14.06 13.25 13.83 23,388 +0.71(+5.41%)
Jul 14, 2020 12.62 13.23 12.62 13.12 9,289 +0.64(+5.13%)
Jul 13, 2020 13.09 13.25 12.08 12.48 13,047 -0.40(-3.11%)
Jul 10, 2020 12.38 13.23 12.37 12.88 21,200 +0.50(+4.04%)
Jul 09, 2020 12.88 13.20 12.19 12.38 29,751 -0.36(-2.83%)
Jul 08, 2020 12.91 13.45 12.71 12.74 26,025 -0.38(-2.90%)
Jul 07, 2020 13.78 14.06 12.72 13.12 25,413 -0.89(-6.35%)
Jul 06, 2020 14.33 14.33 13.56 14.01 10,572 +0.00(+0.00%)
Jul 02, 2020 15.10 15.10 13.86 14.01 22,700 -0.73(-4.95%)
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.