Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.360
-0.090 (-6.21%)
At close: May 12, 2025, 4:00 PM
1.370
+0.010 (0.74%)
After-hours: May 12, 2025, 7:12 PM EDT
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -6.21% | 67,794 |
| 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 |
| Apr 15, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.78% | 18,763 |
| Apr 14, 2025 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 28,961 |
| Apr 11, 2025 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 4.36% | 20,354 |
| Apr 10, 2025 | 1.60 | 1.68 | 1.58 | 1.61 | 1.61 | -4.17% | 35,003 |
| Apr 9, 2025 | 1.61 | 1.73 | 1.58 | 1.68 | 1.68 | 1.21% | 36,149 |
| Apr 8, 2025 | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -4.00% | 47,441 |
| Apr 7, 2025 | 1.62 | 1.76 | 1.61 | 1.73 | 1.73 | 1.77% | 34,435 |
| Apr 4, 2025 | 1.77 | 1.77 | 1.63 | 1.70 | 1.70 | -4.99% | 68,060 |
| Apr 3, 2025 | 1.78 | 1.83 | 1.73 | 1.79 | 1.79 | - | 41,419 |
| Apr 2, 2025 | 1.81 | 1.86 | 1.77 | 1.79 | 1.79 | -1.65% | 25,967 |
| Apr 1, 2025 | 1.82 | 1.86 | 1.76 | 1.82 | 1.82 | -1.57% | 32,215 |
| Mar 31, 2025 | 1.81 | 1.90 | 1.79 | 1.84 | 1.84 | -1.60% | 52,384 |
| Mar 28, 2025 | 1.92 | 1.93 | 1.82 | 1.87 | 1.87 | -3.55% | 29,049 |
| Mar 27, 2025 | 1.99 | 1.99 | 1.78 | 1.94 | 1.94 | -0.51% | 38,709 |
| Mar 26, 2025 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -3.89% | 31,825 |
| Mar 25, 2025 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 4.05% | 188,127 |
| Mar 24, 2025 | 1.82 | 1.95 | 1.81 | 1.95 | 1.95 | 6.49% | 25,640 |
| Mar 21, 2025 | 1.84 | 1.94 | 1.83 | 1.83 | 1.83 | -5.12% | 17,500 |
| Mar 20, 2025 | 1.84 | 1.99 | 1.82 | 1.93 | 1.93 | 6.50% | 36,603 |
| Mar 19, 2025 | 1.68 | 1.85 | 1.68 | 1.82 | 1.82 | 1.68% | 58,732 |
| Mar 18, 2025 | 1.73 | 1.87 | 1.69 | 1.79 | 1.79 | -2.14% | 25,864 |
| Mar 17, 2025 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | 1.05% | 31,664 |
| Mar 14, 2025 | 1.87 | 1.87 | 1.73 | 1.81 | 1.81 | 1.69% | 15,229 |
| Mar 13, 2025 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -4.26% | 6,330 |
| Mar 12, 2025 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | - | 11,825 |
| Mar 11, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.45% | 6,970 |
| Mar 10, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -4.52% | 18,518 |
| Mar 7, 2025 | 1.91 | 1.95 | 1.82 | 1.86 | 1.86 | -0.80% | 21,208 |
| Mar 6, 2025 | 1.97 | 1.97 | 1.79 | 1.87 | 1.87 | 1.08% | 14,149 |
| Mar 5, 2025 | 1.87 | 1.99 | 1.85 | 1.85 | 1.85 | 2.15% | 25,186 |
| Mar 4, 2025 | 1.84 | 1.87 | 1.76 | 1.82 | 1.82 | -2.63% | 28,961 |
| Mar 3, 2025 | 1.94 | 1.98 | 1.86 | 1.86 | 1.86 | -6.43% | 21,072 |