Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rafael Holdings Inc (NY: RFL )

1.450 -0.050 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.490 1.560 1.450 1.450 6,042 -0.05(-3.33%)
Aug 29, 2024 1.450 1.510 1.450 1.500 18,150 +0.03(+2.04%)
Aug 28, 2024 1.456 1.480 1.410 1.470 20,245 -0.01(-0.68%)
Aug 27, 2024 1.440 1.480 1.391 1.480 2,442 +0.00(+0.00%)
Aug 26, 2024 1.500 1.500 1.424 1.480 15,312 +0.04(+2.78%)
Aug 23, 2024 1.450 1.470 1.392 1.440 11,769 +0.02(+1.41%)
Aug 22, 2024 1.460 1.470 1.382 1.420 49,630 +0.03(+2.16%)
Aug 21, 2024 1.440 1.444 1.390 1.390 2,598 +0.02(+1.46%)
Aug 20, 2024 1.410 1.415 1.360 1.370 9,826 -0.02(-1.44%)
Aug 19, 2024 1.360 1.410 1.350 1.390 11,309 +0.03(+2.21%)
Aug 16, 2024 1.370 1.384 1.350 1.360 8,461 +0.00(+0.00%)
Aug 15, 2024 1.370 1.420 1.330 1.360 16,503 -0.02(-1.45%)
Aug 14, 2024 1.350 1.410 1.340 1.380 34,797 +0.01(+0.73%)
Aug 13, 2024 1.340 1.380 1.340 1.370 13,354 +0.00(+0.00%)
Aug 12, 2024 1.360 1.370 1.340 1.370 38,855 -0.02(-1.44%)
Aug 09, 2024 1.430 1.430 1.380 1.390 17,688 -0.05(-3.47%)
Aug 08, 2024 1.480 1.500 1.430 1.440 13,573 -0.06(-4.00%)
Aug 07, 2024 1.550 1.550 1.470 1.500 24,135 -0.01(-0.66%)
Aug 06, 2024 1.470 1.550 1.470 1.510 26,876 +0.01(+0.67%)
Aug 05, 2024 1.540 1.550 1.462 1.500 37,154 -0.04(-2.60%)
Aug 02, 2024 1.500 1.590 1.440 1.540 92,873 +0.09(+6.21%)
Aug 01, 2024 1.510 1.510 1.380 1.450 14,458 -0.04(-2.68%)
Jul 31, 2024 1.480 1.496 1.420 1.490 13,563 +0.01(+0.68%)
Jul 30, 2024 1.480 1.510 1.480 1.480 6,456 -0.01(-0.67%)
Jul 29, 2024 1.560 1.560 1.480 1.490 4,341 +0.00(+0.00%)
Jul 26, 2024 1.510 1.510 1.465 1.490 4,235 +0.03(+2.05%)
Jul 25, 2024 1.420 1.505 1.420 1.460 34,203 +0.02(+1.39%)
Jul 24, 2024 1.450 1.480 1.440 1.440 6,873 -0.01(-0.69%)
Jul 23, 2024 1.550 1.550 1.420 1.450 23,908 -0.08(-5.23%)
Jul 22, 2024 1.520 1.550 1.520 1.530 9,569 +0.05(+3.38%)
Jul 19, 2024 1.500 1.510 1.470 1.480 17,018 +0.03(+2.07%)
Jul 18, 2024 1.480 1.560 1.420 1.450 10,846 -0.06(-3.97%)
Jul 17, 2024 1.350 1.570 1.350 1.510 103,505 +0.13(+9.42%)
Jul 16, 2024 1.400 1.450 1.300 1.380 106,375 -0.05(-3.50%)
Jul 15, 2024 1.470 1.484 1.420 1.430 77,493 -0.03(-2.05%)
Jul 12, 2024 1.380 1.470 1.290 1.460 76,581 +0.07(+5.04%)
Jul 11, 2024 1.370 1.405 1.370 1.390 13,983 +0.02(+1.46%)
Jul 10, 2024 1.430 1.440 1.290 1.370 67,607 -0.05(-3.52%)
Jul 09, 2024 1.430 1.456 1.420 1.420 23,136 -0.03(-2.07%)
Jul 08, 2024 1.470 1.540 1.450 1.450 18,549 +0.00(+0.00%)
Jul 05, 2024 1.450 1.470 1.420 1.450 9,447 +0.02(+1.40%)
Jul 03, 2024 1.430 1.470 1.421 1.430 5,367 -0.04(-2.72%)
Jul 02, 2024 1.478 1.525 1.470 1.470 9,766 +0.00(+0.00%)
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.