Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.660
-0.020 (-1.19%)
Jun 27, 2025, 4:00 PM - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 101,488 |
| Jun 26, 2025 | 1.65 | 1.74 | 1.56 | 1.68 | 1.68 | 1.82% | 137,982 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 78,044 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.59 | 1.67 | 1.67 | 1.21% | 100,336 |
| Jun 23, 2025 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 4.43% | 173,184 |
| Jun 20, 2025 | 1.55 | 1.65 | 1.54 | 1.58 | 1.58 | 0.64% | 250,531 |
| Jun 18, 2025 | 1.75 | 1.79 | 1.41 | 1.57 | 1.57 | -19.07% | 728,279 |
| Jun 17, 2025 | 1.93 | 1.99 | 1.87 | 1.94 | 1.94 | -3.00% | 128,361 |
| Jun 16, 2025 | 2.02 | 2.07 | 1.91 | 2.00 | 2.00 | -3.38% | 382,777 |
| Jun 13, 2025 | 2.11 | 2.19 | 2.04 | 2.07 | 2.07 | -5.91% | 298,253 |
| Jun 12, 2025 | 2.06 | 2.36 | 2.02 | 2.20 | 2.20 | 6.80% | 496,572 |
| Jun 11, 2025 | 2.65 | 2.70 | 2.03 | 2.06 | 2.06 | -27.72% | 1,013,047 |
| Jun 10, 2025 | 2.42 | 3.19 | 2.25 | 2.85 | 2.85 | 26.67% | 3,083,934 |
| Jun 9, 2025 | 1.97 | 2.30 | 1.91 | 2.25 | 2.25 | 19.05% | 1,086,686 |
| Jun 6, 2025 | 1.62 | 1.93 | 1.62 | 1.89 | 1.89 | 17.39% | 396,400 |
| Jun 5, 2025 | 1.60 | 1.66 | 1.50 | 1.61 | 1.61 | 0.63% | 252,517 |
| Jun 4, 2025 | 1.44 | 1.62 | 1.41 | 1.60 | 1.60 | 12.68% | 176,451 |
| Jun 3, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 32,471 |
| Jun 2, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 67,086 |
| May 30, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 2.14% | 76,770 |
| May 29, 2025 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 68,280 |
| May 28, 2025 | 1.33 | 1.39 | 1.28 | 1.28 | 1.28 | -1.54% | 174,925 |
| May 27, 2025 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | -6.47% | 90,016 |
| May 23, 2025 | 1.35 | 1.41 | 1.30 | 1.39 | 1.39 | 2.96% | 44,560 |
| May 22, 2025 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 18,902 |
| May 21, 2025 | 1.41 | 1.41 | 1.28 | 1.34 | 1.34 | -1.47% | 93,084 |
| May 20, 2025 | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 62,556 |
| May 19, 2025 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -4.20% | 27,057 |
| May 16, 2025 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | - | 110,250 |
| May 15, 2025 | 1.40 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 43,352 |
| May 14, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -2.80% | 47,677 |
| May 13, 2025 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 49,677 |
| May 12, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -6.21% | 67,912 |
| May 9, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 10.52% | 119,582 |
| May 8, 2025 | 1.39 | 1.45 | 1.31 | 1.31 | 1.31 | -8.89% | 106,243 |
| May 7, 2025 | 1.34 | 1.47 | 1.33 | 1.44 | 1.44 | 8.19% | 152,289 |
| May 6, 2025 | 1.43 | 1.51 | 1.31 | 1.33 | 1.33 | -5.60% | 390,161 |
| May 5, 2025 | 1.50 | 1.51 | 1.38 | 1.41 | 1.41 | -7.18% | 818,735 |
| May 2, 2025 | 1.59 | 1.62 | 1.50 | 1.52 | 1.52 | -3.74% | 307,481 |
| May 1, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.28% | 54,179 |
| Apr 30, 2025 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -5.97% | 901,725 |
| Apr 29, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 48,266 |
| Apr 28, 2025 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -1.70% | 28,581 |
| Apr 25, 2025 | 1.68 | 1.72 | 1.63 | 1.71 | 1.71 | 1.19% | 44,360 |
| Apr 24, 2025 | 1.64 | 1.69 | 1.56 | 1.69 | 1.69 | 2.37% | 128,831 |
| Apr 23, 2025 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.86% | 11,916 |
| Apr 22, 2025 | 1.68 | 1.70 | 1.52 | 1.62 | 1.62 | -3.00% | 60,962 |
| Apr 21, 2025 | 1.61 | 1.71 | 1.59 | 1.67 | 1.67 | 0.60% | 33,226 |
| Apr 17, 2025 | 1.55 | 1.68 | 1.55 | 1.66 | 1.66 | 5.01% | 43,206 |
| Apr 16, 2025 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 37,386 |