Rafael Holdings, Inc. (RFL) NYSE

1.57

-0.08(-4.85%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.671.651.651.671.6317,617
August 14, 20251.651.611.611.661.6139,017
August 13, 20251.61.661.661.681.629,625
August 12, 20251.61.641.641.681.663,167
August 11, 20251.661.621.621.671.645,634
August 08, 20251.651.621.621.711.6152,001
August 07, 20251.691.681.681.711.6524,841
August 06, 20251.71.671.671.721.6545,376
August 05, 20251.731.691.691.761.6768,763
August 04, 20251.751.741.741.781.7330,312
August 01, 20251.661.751.751.921.6654,600
July 31, 20251.911.691.691.951.69187,311
July 30, 20251.981.851.8521.8272,000
July 29, 20252.031.991.992.051.983,847
July 28, 20252.122.032.032.12233,437
July 25, 20252.12.122.122.162.125,209
July 24, 20252.162.112.112.162.0849,800
July 23, 20252.192.152.152.192.0864,313
July 22, 20252.162.172.172.212.185,240
July 21, 20252.12.122.122.182.0971,200
July 18, 20252.32.062.062.32.0357,600
July 17, 20252.152.282.282.282.09127,300
July 16, 20252.242.122.122.322.1296,278
July 15, 20252.212.22.22.232.15113,101
July 14, 20252.132.212.212.242.1190,322
July 11, 20252.222.082.082.252.06178,200
July 10, 20251.982.152.152.651.982.39M
July 09, 20251.861.881.881.951.8365,441
July 08, 20251.951.841.841.981.8481,041
July 07, 20251.841.951.951.981.8382,044
July 03, 20251.831.891.891.951.8156,600
July 02, 20252.031.881.882.041.88176,627
July 01, 20251.811.931.931.981.74154,300
June 30, 20251.661.731.731.841.62203,215
June 27, 20251.641.661.661.711.62101,500
June 26, 20251.651.681.681.741.56137,982
June 25, 20251.671.651.651.671.678,044
June 24, 20251.71.671.671.71.59100,336
June 23, 20251.591.651.651.651.56173,200
June 20, 20251.551.581.581.651.54250,531
June 18, 20251.751.571.571.791.41728,279
June 17, 20251.931.941.941.991.87128,361
June 16, 20252.02222.071.91382,800
June 13, 20252.112.072.072.192.04298,300
June 12, 20252.062.22.22.362.02496,600
June 11, 20252.652.062.062.72.031.01M
June 10, 20252.422.852.853.192.253.08M
June 09, 20251.972.252.252.31.911.09M
June 06, 20251.621.891.891.931.62396,400
June 05, 20251.61.611.611.661.5252,152
June 04, 20251.441.61.61.621.41176,451
June 03, 20251.471.421.421.481.4232,500
June 02, 20251.461.471.471.471.4267,100
May 30, 20251.41.431.431.441.3676,770
May 29, 20251.351.41.41.41.368,300
May 28, 20251.331.281.281.391.28174,925
May 27, 20251.321.31.31.361.2890,016
May 23, 20251.351.391.391.411.344,539
May 22, 20251.311.351.351.391.3118,902
May 21, 20251.411.341.341.411.2892,551
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved