Rafael Holdings, Inc. - RFL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.33	1.32	1.32	1.38	1.32	50,537
October 16, 2025	1.4	1.33	1.33	1.4	1.33	101,823
October 15, 2025	1.31	1.37	1.37	1.4	1.31	149,533
October 14, 2025	1.37	1.3	1.3	1.37	1.3	141,200
October 13, 2025	1.41	1.33	1.33	1.41	1.31	110,440
October 10, 2025	1.36	1.34	1.34	1.36	1.31	83,842
October 09, 2025	1.37	1.33	1.33	1.39	1.33	40,046
October 08, 2025	1.34	1.35	1.35	1.37	1.32	49,457
October 07, 2025	1.38	1.31	1.31	1.38	1.31	122,806
October 06, 2025	1.35	1.34	1.34	1.36	1.33	129,111
October 03, 2025	1.36	1.38	1.38	1.42	1.36	50,811
October 02, 2025	1.4	1.36	1.36	1.45	1.35	82,100
October 01, 2025	1.4	1.39	1.39	1.4	1.36	58,753
September 30, 2025	1.34	1.36	1.36	1.39	1.34	63,402
September 29, 2025	1.4	1.37	1.37	1.47	1.36	105,400
September 26, 2025	1.35	1.36	1.36	1.39	1.34	62,748
September 25, 2025	1.4	1.36	1.36	1.4	1.34	72,935
September 24, 2025	1.46	1.41	1.41	1.46	1.41	30,000
September 23, 2025	1.51	1.46	1.46	1.52	1.4	143,212
September 22, 2025	1.44	1.51	1.51	1.53	1.43	170,000
September 19, 2025	1.69	1.44	1.44	1.69	1.29	756,100
September 18, 2025	1.53	1.62	1.62	1.7	1.48	718,900
September 17, 2025	1.44	1.41	1.41	1.47	1.35	150,425
September 16, 2025	1.33	1.42	1.42	1.48	1.33	219,400
September 15, 2025	1.42	1.33	1.33	1.42	1.31	180,100
September 12, 2025	1.34	1.34	1.34	1.37	1.32	161,100
September 11, 2025	1.36	1.33	1.33	1.44	1.33	99,217
September 10, 2025	1.5	1.33	1.33	1.51	1.32	121,238
September 09, 2025	1.35	1.44	1.44	1.44	1.32	179,149
September 08, 2025	1.45	1.34	1.34	1.45	1.3	265,819
September 05, 2025	1.49	1.44	1.44	1.49	1.41	78,215
September 04, 2025	1.54	1.45	1.45	1.54	1.43	105,427
September 03, 2025	1.38	1.52	1.52	1.52	1.37	190,581
September 02, 2025	1.38	1.38	1.38	1.44	1.35	144,900
August 29, 2025	1.52	1.47	1.47	1.54	1.45	90,224
August 28, 2025	1.53	1.53	1.53	1.57	1.46	106,469
August 27, 2025	1.55	1.5	1.5	1.61	1.49	100,300
August 26, 2025	1.45	1.53	1.53	1.55	1.45	92,815
August 25, 2025	1.56	1.47	1.47	1.56	1.45	80,359
August 22, 2025	1.53	1.56	1.56	1.58	1.47	76,908
August 21, 2025	1.45	1.45	1.45	1.48	1.41	78,188
August 20, 2025	1.5	1.46	1.46	1.54	1.44	70,185
August 19, 2025	1.49	1.48	1.48	1.59	1.45	161,300
August 18, 2025	1.65	1.55	1.55	1.66	1.55	56,814
August 15, 2025	1.67	1.65	1.65	1.67	1.63	17,617
August 14, 2025	1.65	1.61	1.61	1.66	1.61	39,017
August 13, 2025	1.6	1.66	1.66	1.68	1.6	29,625
August 12, 2025	1.6	1.64	1.64	1.68	1.6	63,167
August 11, 2025	1.66	1.62	1.62	1.67	1.6	45,634
August 08, 2025	1.65	1.62	1.62	1.71	1.61	52,001
August 07, 2025	1.69	1.68	1.68	1.71	1.65	24,841
August 06, 2025	1.7	1.67	1.67	1.72	1.65	45,376
August 05, 2025	1.73	1.69	1.69	1.76	1.67	68,763
August 04, 2025	1.75	1.74	1.74	1.78	1.73	30,312
August 01, 2025	1.66	1.75	1.75	1.92	1.66	54,600
July 31, 2025	1.91	1.69	1.69	1.95	1.69	187,311
July 30, 2025	1.98	1.85	1.85	2	1.82	72,000
July 29, 2025	2.03	1.99	1.99	2.05	1.9	83,847
July 28, 2025	2.12	2.03	2.03	2.12	2	33,437
July 25, 2025	2.1	2.12	2.12	2.16	2.1	25,209

Rafael Holdings, Inc. (RFL) NYSE