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

Rafael Holdings, Inc. Class B Common Stock (NY:RFL)

1.379 +0.039 (+2.92%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 22, 2025 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 (%)
May 21, 2025 1.410 1.410 1.280 1.340 93,196 -0.02(-1.47%)
May 20, 2025 1.360 1.410 1.340 1.360 62,556 -0.01(-0.73%)
May 19, 2025 1.390 1.430 1.370 1.370 27,057 -0.06(-4.20%)
May 16, 2025 1.390 1.450 1.380 1.430 110,250 +0.00(+0.00%)
May 15, 2025 1.400 1.440 1.372 1.430 43,352 +0.04(+2.88%)
May 14, 2025 1.490 1.490 1.390 1.390 47,677 -0.04(-2.80%)
May 13, 2025 1.370 1.430 1.350 1.430 49,677 +0.07(+5.15%)
May 12, 2025 1.500 1.500 1.360 1.360 67,912 -0.09(-6.21%)
May 09, 2025 1.320 1.450 1.320 1.450 119,582 +0.12(+9.02%)
May 08, 2025 1.410 1.470 1.330 1.330 104,777 -0.13(-8.90%)
May 07, 2025 1.360 1.490 1.350 1.460 150,187 +0.11(+8.15%)
May 06, 2025 1.450 1.530 1.330 1.350 384,773 -0.08(-5.59%)
May 05, 2025 1.520 1.530 1.400 1.430 806,249 -0.11(-7.14%)
May 02, 2025 1.610 1.640 1.525 1.540 303,236 -0.06(-3.75%)
May 01, 2025 1.570 1.630 1.567 1.600 53,431 +0.02(+1.27%)
Apr 30, 2025 1.680 1.680 1.580 1.580 1,000,876 -0.10(-5.95%)
Apr 29, 2025 1.680 1.700 1.642 1.680 47,600 -0.02(-1.18%)
Apr 28, 2025 1.740 1.740 1.650 1.700 28,187 -0.03(-1.73%)
Apr 25, 2025 1.700 1.740 1.650 1.730 43,748 +0.02(+1.17%)
Apr 24, 2025 1.660 1.710 1.580 1.710 127,053 +0.04(+2.40%)
Apr 23, 2025 1.640 1.680 1.630 1.670 11,752 +0.03(+1.83%)
Apr 22, 2025 1.700 1.720 1.540 1.640 60,121 -0.05(-2.96%)
Apr 21, 2025 1.630 1.730 1.610 1.690 32,768 +0.01(+0.60%)
Apr 17, 2025 1.570 1.700 1.570 1.680 42,611 +0.08(+5.00%)
Apr 16, 2025 1.580 1.674 1.580 1.600 36,870 -0.02(-1.23%)
Apr 15, 2025 1.660 1.670 1.620 1.620 18,504 -0.03(-1.82%)
Apr 14, 2025 1.690 1.700 1.630 1.650 28,551 -0.05(-2.94%)
Apr 11, 2025 1.580 1.700 1.580 1.700 20,073 +0.07(+4.29%)
Apr 10, 2025 1.620 1.707 1.600 1.630 34,420 -0.07(-4.12%)
Apr 09, 2025 1.630 1.750 1.600 1.700 35,650 +0.02(+1.19%)
Apr 08, 2025 1.770 1.800 1.650 1.680 46,786 -0.07(-4.00%)
Apr 07, 2025 1.640 1.780 1.630 1.750 33,948 +0.03(+1.74%)
Apr 04, 2025 1.790 1.790 1.650 1.720 67,121 -0.09(-4.97%)
Apr 03, 2025 1.800 1.860 1.754 1.810 40,146 +0.00(+0.00%)
Apr 02, 2025 1.830 1.890 1.790 1.810 25,609 -0.03(-1.63%)
Apr 01, 2025 1.850 1.890 1.785 1.840 31,771 -0.03(-1.60%)
Mar 31, 2025 1.830 1.926 1.810 1.870 51,661 -0.03(-1.58%)
Mar 28, 2025 1.940 1.960 1.840 1.900 28,648 -0.07(-3.55%)
Mar 27, 2025 2.020 2.020 1.800 1.970 38,174 -0.01(-0.51%)
Mar 26, 2025 2.100 2.100 1.930 1.980 31,386 -0.08(-3.88%)
Mar 25, 2025 2.020 2.120 1.974 2.060 185,530 +0.08(+4.04%)
Mar 24, 2025 1.840 1.980 1.833 1.980 25,286 +0.12(+6.45%)
Mar 21, 2025 1.870 1.964 1.860 1.860 17,259 -0.10(-5.10%)
Mar 20, 2025 1.870 2.019 1.845 1.960 36,098 +0.12(+6.52%)
Mar 19, 2025 1.700 1.880 1.700 1.840 57,922 +0.03(+1.66%)
Mar 18, 2025 1.750 1.900 1.710 1.810 25,507 -0.04(-2.16%)
Mar 17, 2025 1.930 1.930 1.832 1.850 31,227 +0.02(+1.09%)
Mar 14, 2025 1.900 1.900 1.750 1.830 15,019 +0.03(+1.67%)
Mar 13, 2025 1.860 1.870 1.800 1.800 6,243 -0.08(-4.26%)
Mar 12, 2025 1.880 1.920 1.830 1.880 11,662 +0.00(+0.00%)
Mar 11, 2025 1.820 1.880 1.820 1.880 6,874 +0.08(+4.44%)
Mar 10, 2025 1.800 1.838 1.790 1.800 18,263 -0.08(-4.51%)
Mar 07, 2025 1.940 1.980 1.840 1.885 20,916 -0.01(-0.79%)
Mar 06, 2025 2.000 2.000 1.810 1.900 13,954 +0.02(+1.06%)
Mar 05, 2025 1.900 2.020 1.880 1.880 24,639 +0.04(+2.17%)
Mar 04, 2025 1.870 1.895 1.780 1.840 28,562 -0.05(-2.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.