Stock Quote

Rafael Holdings Inc (NY: RFL )

1.850 +0.170 (+10.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 1.790 1.884 1.660 1.680 84,732 -0.11(-6.15%)
May 13, 2022 1.760 1.860 1.760 1.790 101,518 +0.04(+2.29%)
May 12, 2022 1.650 1.790 1.600 1.750 126,579 +0.10(+6.06%)
May 11, 2022 1.790 1.909 1.640 1.650 150,906 -0.15(-8.33%)
May 10, 2022 2.070 2.070 1.800 1.800 163,011 -0.18(-9.09%)
May 09, 2022 1.900 2.020 1.880 1.980 94,681 +0.04(+2.06%)
May 06, 2022 2.020 2.070 1.900 1.940 110,236 -0.13(-6.28%)
May 05, 2022 2.080 2.145 2.020 2.070 66,905 -0.02(-0.96%)
May 04, 2022 2.130 2.140 1.950 2.090 147,455 -0.04(-1.88%)
May 03, 2022 2.130 2.250 2.100 2.130 79,284 -0.02(-0.93%)
May 02, 2022 2.160 2.245 2.080 2.150 81,654 +0.00(+0.00%)
Apr 29, 2022 2.200 2.290 2.100 2.150 147,770 -0.07(-3.15%)
Apr 28, 2022 2.240 2.260 2.060 2.220 146,359 +0.07(+3.26%)
Apr 27, 2022 2.100 2.210 2.050 2.150 121,662 +0.01(+0.47%)
Apr 26, 2022 2.170 2.200 2.080 2.140 97,075 -0.08(-3.60%)
Apr 25, 2022 2.100 2.330 2.095 2.220 80,008 +0.10(+4.72%)
Apr 22, 2022 2.080 2.180 2.042 2.120 151,393 +0.03(+1.44%)
Apr 21, 2022 2.350 2.350 2.060 2.090 188,939 -0.14(-6.28%)
Apr 20, 2022 2.230 2.410 2.190 2.230 200,671 -0.02(-0.89%)
Apr 19, 2022 2.110 2.300 2.080 2.250 86,310 +0.15(+7.14%)
Apr 18, 2022 2.100 2.125 1.900 2.100 220,306 -0.02(-0.94%)
Apr 14, 2022 2.190 2.246 2.105 2.120 65,928 -0.07(-3.20%)
Apr 13, 2022 2.120 2.260 2.110 2.190 84,450 +0.05(+2.34%)
Apr 12, 2022 2.200 2.270 2.120 2.140 138,336 -0.02(-0.93%)
Apr 11, 2022 2.200 2.240 2.150 2.160 123,667 -0.06(-2.70%)
Apr 08, 2022 2.320 2.320 2.180 2.220 109,347 -0.10(-4.31%)
Apr 07, 2022 2.380 2.380 2.230 2.320 126,116 -0.10(-4.13%)
Apr 06, 2022 2.550 2.550 2.360 2.420 176,591 -0.19(-7.28%)
Apr 05, 2022 2.850 2.850 2.600 2.610 141,269 -0.18(-6.45%)
Apr 04, 2022 2.850 2.850 2.700 2.790 172,489 -0.03(-1.06%)
Apr 01, 2022 2.540 2.850 2.530 2.820 339,405 +0.31(+12.35%)
Mar 31, 2022 2.550 2.620 2.430 2.510 369,858 -0.03(-1.18%)
Mar 30, 2022 2.830 2.830 2.530 2.540 331,739 -0.28(-9.93%)
Mar 29, 2022 2.540 2.880 2.540 2.820 285,840 +0.30(+11.90%)
Mar 28, 2022 2.650 2.670 2.420 2.520 393,908 -0.04(-1.56%)
Mar 25, 2022 2.680 2.745 2.540 2.560 257,736 -0.07(-2.66%)
Mar 24, 2022 2.700 2.740 2.530 2.630 336,099 -0.11(-4.01%)
Mar 23, 2022 2.710 2.910 2.600 2.740 320,850 +0.06(+2.24%)
Mar 22, 2022 2.570 2.790 2.500 2.680 318,107 +0.14(+5.51%)
Mar 21, 2022 2.590 2.680 2.480 2.540 205,120 +0.01(+0.40%)
Mar 18, 2022 2.120 2.640 2.110 2.530 383,564 +0.39(+18.22%)
Mar 17, 2022 2.240 2.240 2.100 2.140 217,539 -0.04(-1.83%)
Mar 16, 2022 2.180 2.320 2.100 2.180 344,935 +0.08(+3.81%)
Mar 15, 2022 2.110 2.200 2.070 2.100 182,315 +0.00(+0.00%)
Mar 14, 2022 2.260 2.300 2.050 2.100 180,148 -0.19(-8.30%)
Mar 11, 2022 2.450 2.510 2.275 2.290 226,862 -0.19(-7.66%)
Mar 10, 2022 2.740 2.785 2.450 2.480 122,274 -0.27(-9.82%)
Mar 09, 2022 2.480 2.790 2.480 2.750 149,233 +0.32(+13.17%)
Mar 08, 2022 2.360 2.560 2.340 2.430 310,579 +0.04(+1.67%)
Mar 07, 2022 2.480 2.480 2.320 2.390 203,419 -0.10(-4.02%)
Mar 04, 2022 2.600 2.690 2.480 2.490 116,387 -0.17(-6.39%)
Mar 03, 2022 2.780 2.820 2.610 2.660 150,575 -0.14(-5.00%)
Mar 02, 2022 2.950 2.990 2.770 2.800 207,949 -0.14(-4.76%)
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.