Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.610
-0.050 (-3.01%)
Aug 14, 2025, 12:43 PM - Market open
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | - | -1.20% | 11,317 |
| Aug 13, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 1.22% | 29,625 |
| Aug 12, 2025 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 63,167 |
| Aug 11, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | - | 45,634 |
| Aug 8, 2025 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -3.57% | 52,001 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 24,841 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 45,376 |
| Aug 5, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 72,564 |
| Aug 4, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 30,312 |
| Aug 1, 2025 | 1.66 | 1.92 | 1.66 | 1.75 | 1.75 | 3.55% | 54,597 |
| Jul 31, 2025 | 1.91 | 1.95 | 1.69 | 1.69 | 1.69 | -8.65% | 187,311 |
| Jul 30, 2025 | 1.98 | 2.00 | 1.82 | 1.85 | 1.85 | -7.04% | 71,952 |
| Jul 29, 2025 | 2.03 | 2.05 | 1.90 | 1.99 | 1.99 | -1.97% | 83,847 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -4.25% | 33,437 |
| Jul 25, 2025 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 0.47% | 25,209 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.08 | 2.11 | 2.11 | -1.86% | 49,768 |
| Jul 23, 2025 | 2.19 | 2.19 | 2.08 | 2.15 | 2.15 | -0.92% | 64,313 |
| Jul 22, 2025 | 2.16 | 2.21 | 2.10 | 2.17 | 2.17 | 2.36% | 85,240 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.09 | 2.12 | 2.12 | 2.91% | 71,155 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.03 | 2.06 | 2.06 | -9.65% | 57,563 |
| Jul 17, 2025 | 2.15 | 2.28 | 2.09 | 2.28 | 2.28 | 7.55% | 127,283 |
| Jul 16, 2025 | 2.24 | 2.32 | 2.12 | 2.12 | 2.12 | -3.64% | 96,278 |
| Jul 15, 2025 | 2.21 | 2.23 | 2.15 | 2.20 | 2.20 | -0.45% | 113,101 |
| Jul 14, 2025 | 2.13 | 2.24 | 2.10 | 2.21 | 2.21 | 6.25% | 190,322 |
| Jul 11, 2025 | 2.22 | 2.25 | 2.06 | 2.08 | 2.08 | -3.26% | 178,153 |
| Jul 10, 2025 | 1.98 | 2.65 | 1.98 | 2.15 | 2.15 | 14.36% | 2,392,407 |
| Jul 9, 2025 | 1.86 | 1.95 | 1.83 | 1.88 | 1.88 | 2.17% | 65,441 |
| Jul 8, 2025 | 1.95 | 1.98 | 1.84 | 1.84 | 1.84 | -5.64% | 81,041 |
| Jul 7, 2025 | 1.84 | 1.98 | 1.83 | 1.95 | 1.95 | 3.17% | 82,044 |
| Jul 3, 2025 | 1.83 | 1.95 | 1.81 | 1.89 | 1.89 | 0.53% | 56,557 |
| Jul 2, 2025 | 2.03 | 2.04 | 1.88 | 1.88 | 1.88 | -2.59% | 176,627 |
| Jul 1, 2025 | 1.81 | 1.98 | 1.74 | 1.93 | 1.93 | 11.56% | 154,291 |
| Jun 30, 2025 | 1.66 | 1.84 | 1.62 | 1.73 | 1.73 | 4.22% | 203,215 |
| 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 |