Skip to main content

Rafael Holdings Inc (NY: RFL )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 2.030 2.080 2.000 2.000 127,938 -0.03(-1.48%)
Jan 27, 2023 2.080 2.080 2.030 2.030 35,397 -0.03(-1.46%)
Jan 26, 2023 2.065 2.100 2.003 2.060 19,810 +0.02(+0.98%)
Jan 25, 2023 2.010 2.060 1.990 2.040 49,109 +0.00(+0.00%)
Jan 24, 2023 2.020 2.100 2.020 2.040 18,952 +0.00(+0.00%)
Jan 23, 2023 2.100 2.106 2.000 2.040 119,355 -0.06(-2.86%)
Jan 20, 2023 2.140 2.160 2.077 2.100 35,450 -0.00(-0.13%)
Jan 19, 2023 2.060 2.140 2.050 2.103 11,858 +0.01(+0.61%)
Jan 18, 2023 2.120 2.170 2.050 2.090 73,130 +0.00(+0.00%)
Jan 17, 2023 2.150 2.150 2.050 2.090 124,427 -0.03(-1.42%)
Jan 13, 2023 2.030 2.200 2.030 2.120 79,115 +0.09(+4.43%)
Jan 12, 2023 1.990 2.050 1.990 2.030 2,761 +0.02(+1.00%)
Jan 11, 2023 2.070 2.070 2.010 2.010 55,058 -0.04(-1.95%)
Jan 10, 2023 1.960 2.060 1.960 2.050 89,934 +0.06(+3.02%)
Jan 09, 2023 2.040 2.040 1.980 1.990 14,473 +0.01(+0.51%)
Jan 06, 2023 1.990 2.040 1.965 1.980 91,466 +0.04(+2.06%)
Jan 05, 2023 1.910 1.970 1.910 1.940 21,009 -0.01(-0.51%)
Jan 04, 2023 1.940 2.000 1.910 1.950 41,386 +0.02(+1.04%)
Jan 03, 2023 1.860 1.990 1.860 1.930 88,178 +0.06(+3.21%)
Dec 30, 2022 1.770 1.870 1.770 1.870 52,143 +0.05(+2.75%)
Dec 29, 2022 1.730 1.830 1.730 1.820 81,276 +0.05(+2.82%)
Dec 28, 2022 1.770 1.810 1.755 1.770 50,363 -0.03(-1.67%)
Dec 27, 2022 1.750 1.820 1.730 1.800 70,985 +0.03(+1.69%)
Dec 23, 2022 1.760 1.790 1.760 1.770 21,444 +0.00(+0.00%)
Dec 22, 2022 1.780 1.800 1.760 1.770 48,752 -0.01(-0.56%)
Dec 21, 2022 1.750 1.790 1.740 1.780 24,722 +0.02(+1.14%)
Dec 20, 2022 1.770 1.780 1.734 1.760 37,058 +0.01(+0.57%)
Dec 19, 2022 1.797 1.820 1.745 1.750 81,543 +0.00(+0.00%)
Dec 16, 2022 1.770 1.830 1.750 1.750 148,509 -0.02(-1.13%)
Dec 15, 2022 1.912 1.912 1.750 1.770 57,563 -0.09(-4.84%)
Dec 14, 2022 1.870 1.940 1.860 1.860 26,404 -0.02(-1.06%)
Dec 13, 2022 1.910 1.940 1.870 1.880 47,921 -0.03(-1.57%)
Dec 12, 2022 1.900 1.950 1.890 1.910 18,457 +0.02(+1.06%)
Dec 09, 2022 1.900 1.925 1.890 1.890 34,153 -0.01(-0.53%)
Dec 08, 2022 1.990 1.990 1.890 1.900 20,169 -0.04(-2.06%)
Dec 07, 2022 1.900 1.990 1.900 1.940 33,950 +0.03(+1.57%)
Dec 06, 2022 1.890 1.940 1.890 1.910 34,721 +0.00(+0.00%)
Dec 05, 2022 1.920 1.930 1.880 1.910 94,674 +0.02(+1.06%)
Dec 02, 2022 1.910 1.950 1.890 1.890 38,428 -0.02(-1.05%)
Dec 01, 2022 1.920 1.920 1.890 1.910 22,392 -0.05(-2.55%)
Nov 30, 2022 1.860 1.960 1.850 1.960 11,586 +0.08(+4.26%)
Nov 29, 2022 1.965 1.965 1.840 1.880 20,320 -0.04(-2.08%)
Nov 28, 2022 1.910 1.960 1.910 1.920 41,762 -0.04(-2.04%)
Nov 25, 2022 1.980 1.990 1.960 1.960 1,981 -0.04(-2.00%)
Nov 23, 2022 1.930 2.000 1.930 2.000 159,137 +0.04(+2.04%)
Nov 22, 2022 2.090 2.090 1.940 1.960 104,336 -0.05(-2.49%)
Nov 21, 2022 1.980 2.070 1.960 2.010 22,494 +0.05(+2.55%)
Nov 18, 2022 1.960 2.010 1.940 1.960 17,087 -0.04(-2.00%)
Nov 17, 2022 1.970 2.000 1.935 2.000 32,741 -0.03(-1.48%)
Nov 16, 2022 2.060 2.075 1.950 2.030 99,790 +0.07(+3.57%)
Nov 15, 2022 1.800 1.990 1.780 1.960 46,616 +0.12(+6.52%)
Nov 14, 2022 1.800 1.860 1.770 1.840 12,425 -0.02(-1.08%)
Nov 11, 2022 1.770 1.890 1.770 1.860 36,224 +0.02(+1.09%)
Nov 10, 2022 1.815 1.880 1.784 1.840 39,241 +0.06(+3.37%)
Nov 09, 2022 1.740 1.870 1.730 1.780 84,241 +0.01(+0.56%)
Nov 08, 2022 1.820 1.850 1.720 1.770 272,064 -0.05(-2.75%)
Nov 07, 2022 1.840 1.890 1.820 1.820 22,858 -0.07(-3.70%)
Nov 04, 2022 1.910 1.950 1.820 1.890 22,260 -0.02(-1.05%)
Nov 03, 2022 1.910 1.940 1.860 1.910 31,313 +0.01(+0.53%)
Nov 02, 2022 1.900 1.900 20,871 -0.03(-1.55%)
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.