Rafael Holdings, Inc. Class B RFL
NYSE · United States · Finance
$1.50+0.18 (+13.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.50 | +13.64% | $1.32 | $1.52 | $1.28 | 504.10K |
| 2026-09-30 | $1.32 | -34.98% | $1.55 | $1.55 | $1.20 | 2.29M |
| 2026-09-29 | $2.03 | +0.50% | $2.04 | $2.14 | $2.00 | 85.30K |
| 2026-09-28 | $2.02 | +4.12% | $1.91 | $2.19 | $1.91 | 65.80K |
| 2026-09-25 | $1.94 | +1.57% | $1.93 | $2.04 | $1.93 | 48.90K |
| 2026-09-24 | $1.91 | -5.45% | $2.00 | $2.04 | $1.84 | 595.90K |
| 2026-09-23 | $2.02 | +1.00% | $2.01 | $2.06 | $1.97 | 71.30K |
| 2026-09-22 | $2.00 | 0.00% | $1.97 | $2.10 | $1.97 | 101.10K |
| 2026-09-21 | $2.00 | -2.44% | $2.04 | $2.09 | $1.96 | 40.20K |
| 2026-09-18 | $2.05 | -0.49% | $2.05 | $2.10 | $1.95 | 361.50K |
| 2026-09-17 | $2.06 | 0.00% | $2.15 | $2.15 | $2.01 | 63.80K |
| 2026-09-16 | $2.06 | -3.74% | $2.14 | $2.18 | $2.05 | 66.40K |
| 2026-09-15 | $2.14 | -1.83% | $2.14 | $2.22 | $2.09 | 76.70K |
| 2026-09-14 | $2.18 | -4.39% | $2.23 | $2.32 | $2.12 | 57.40K |
| 2026-09-11 | $2.28 | -3.39% | $2.36 | $2.43 | $2.24 | 67.50K |
| 2026-09-10 | $2.36 | +3.06% | $2.26 | $2.59 | $2.24 | 182.40K |
| 2026-09-09 | $2.29 | -5.76% | $2.42 | $2.49 | $2.28 | 129.80K |
| 2026-09-08 | $2.43 | -5.08% | $2.68 | $2.76 | $2.43 | 254.60K |
| 2026-09-04 | $2.56 | +3.64% | $2.49 | $2.74 | $2.49 | 138.50K |
| 2026-09-03 | $2.47 | -1.59% | $2.51 | $2.64 | $2.39 | 77.30K |
| 2026-09-02 | $2.51 | +2.87% | $2.43 | $2.65 | $2.43 | 85.90K |
| 2026-09-01 | $2.44 | -5.06% | $2.55 | $2.55 | $2.34 | 90.50K |
| 2026-08-31 | $2.57 | +0.39% | $2.56 | $2.65 | $2.37 | 98.30K |
| 2026-08-28 | $2.56 | +8.02% | $2.39 | $2.82 | $2.39 | 304.60K |
| 2026-08-27 | $2.37 | +3.49% | $2.31 | $2.52 | $2.30 | 128.50K |
| 2026-08-26 | $2.29 | +2.23% | $2.27 | $2.35 | $2.20 | 90.70K |
| 2026-08-25 | $2.24 | +2.28% | $2.22 | $2.32 | $2.18 | 83.10K |
| 2026-08-24 | $2.19 | +1.39% | $2.16 | $2.20 | $2.03 | 116.60K |
| 2026-08-21 | $2.16 | +16.76% | $1.85 | $2.20 | $1.85 | 142.10K |
| 2026-08-20 | $1.85 | +2.21% | $1.82 | $1.94 | $1.77 | 79.30K |
| 2026-08-19 | $1.81 | -2.69% | $1.97 | $1.97 | $1.77 | 149.80K |
| 2026-08-18 | $1.86 | -0.53% | $1.86 | $1.90 | $1.82 | 66.00K |
| 2026-08-17 | $1.87 | -6.03% | $1.99 | $2.08 | $1.87 | 109.50K |
| 2026-08-14 | $1.99 | +1.02% | $2.00 | $2.11 | $1.90 | 177.70K |
| 2026-08-13 | $1.97 | -0.51% | $2.04 | $2.16 | $1.97 | 56.90K |
| 2026-08-12 | $1.98 | +3.13% | $1.93 | $2.05 | $1.92 | 34.90K |
| 2026-08-11 | $1.92 | -3.52% | $1.99 | $2.08 | $1.88 | 145.80K |
| 2026-08-10 | $1.99 | -2.93% | $2.05 | $2.07 | $1.90 | 93.20K |
| 2026-08-07 | $2.05 | +1.49% | $2.05 | $2.13 | $2.02 | 60.10K |
| 2026-08-06 | $2.02 | -0.49% | $2.00 | $2.06 | $1.90 | 39.80K |
| 2026-08-05 | $2.03 | +8.56% | $1.90 | $2.14 | $1.88 | 128.20K |
| 2026-08-04 | $1.87 | -6.50% | $1.99 | $2.03 | $1.87 | 121.50K |
| 2026-08-03 | $2.00 | +3.09% | $1.99 | $2.05 | $1.86 | 85.40K |
| 2026-07-31 | $1.94 | -3.00% | $2.05 | $2.05 | $1.92 | 60.20K |
| 2026-07-30 | $2.00 | +0.50% | $1.98 | $2.05 | $1.92 | 67.30K |
| 2026-07-29 | $1.99 | -5.24% | $2.09 | $2.26 | $1.95 | 102.10K |
| 2026-07-28 | $2.10 | -7.89% | $2.30 | $2.37 | $2.03 | 69.30K |
| 2026-07-27 | $2.28 | +7.04% | $2.18 | $2.34 | $2.16 | 104.00K |
| 2026-07-24 | $2.13 | +1.91% | $2.05 | $2.18 | $1.97 | 128.00K |
| 2026-07-23 | $2.09 | -4.13% | $2.06 | $2.21 | $1.95 | 117.40K |
| 2026-07-22 | $2.18 | -5.63% | $2.30 | $2.31 | $2.08 | 119.40K |
| 2026-07-21 | $2.31 | +6.45% | $2.28 | $2.38 | $2.15 | 52.70K |
| 2026-07-20 | $2.17 | +0.93% | $2.26 | $2.27 | $2.10 | 155.50K |
| 2026-07-17 | $2.15 | -8.51% | $2.32 | $2.41 | $2.12 | 84.30K |
| 2026-07-16 | $2.35 | +0.43% | $2.35 | $2.49 | $2.30 | 83.80K |
| 2026-07-15 | $2.34 | -2.50% | $2.41 | $2.54 | $2.29 | 87.80K |
| 2026-07-14 | $2.40 | +6.19% | $2.32 | $2.54 | $2.25 | 217.60K |
| 2026-07-13 | $2.26 | +1.35% | $2.13 | $2.59 | $2.11 | 269.90K |
| 2026-07-10 | $2.23 | -1.76% | $2.29 | $2.36 | $2.15 | 125.00K |
| 2026-07-09 | $2.27 | -7.35% | $2.41 | $2.53 | $2.27 | 147.60K |
| 2026-07-08 | $2.45 | +4.70% | $2.35 | $2.51 | $2.26 | 181.80K |
| 2026-07-07 | $2.34 | -15.22% | $2.69 | $2.70 | $2.32 | 439.00K |
| 2026-07-06 | $2.76 | -12.38% | $3.12 | $3.24 | $2.69 | 488.60K |
| 2026-07-02 | $3.15 | -16.67% | $3.75 | $3.85 | $3.08 | 587.20K |
| 2026-07-01 | $3.78 | +15.24% | $3.36 | $3.96 | $3.33 | 626.90K |
| 2026-06-30 | $3.28 | +3.80% | $3.19 | $3.49 | $3.00 | 480.90K |
| 2026-06-29 | $3.16 | +14.49% | $2.76 | $3.17 | $2.73 | 333.30K |
| 2026-06-26 | $2.76 | +1.85% | $2.70 | $2.85 | $2.49 | 234.20K |
| 2026-06-25 | $2.71 | -2.87% | $2.74 | $2.95 | $2.70 | 320.10K |
| 2026-06-24 | $2.79 | +4.49% | $2.67 | $2.88 | $2.55 | 284.80K |
| 2026-06-23 | $2.67 | -2.91% | $2.74 | $2.80 | $2.59 | 125.70K |
| 2026-06-22 | $2.75 | +0.73% | $2.74 | $2.84 | $2.58 | 285.40K |
| 2026-06-18 | $2.73 | +3.80% | $2.58 | $2.80 | $2.47 | 386.40K |
| 2026-06-17 | $2.63 | +3.54% | $2.51 | $2.65 | $2.38 | 202.30K |
| 2026-06-16 | $2.54 | +17.59% | $2.14 | $2.58 | $2.07 | 386.10K |
| 2026-06-15 | $2.16 | -3.57% | $2.24 | $2.33 | $2.09 | 315.60K |
| 2026-06-12 | $2.24 | +5.66% | $2.16 | $2.50 | $2.16 | 899.60K |
| 2026-06-11 | $2.12 | +19.10% | $1.76 | $2.21 | $1.72 | 578.90K |
| 2026-06-10 | $1.78 | -7.77% | $1.94 | $2.10 | $1.78 | 291.50K |
| 2026-06-09 | $1.93 | +18.40% | $1.65 | $2.06 | $1.63 | 567.70K |
| 2026-06-08 | $1.63 | +5.16% | $1.63 | $1.71 | $1.58 | 515.10K |
| 2026-06-05 | $1.55 | +11.51% | $1.39 | $1.69 | $1.39 | 420.10K |
| 2026-06-04 | $1.39 | +2.96% | $1.37 | $1.40 | $1.32 | 53.10K |
| 2026-06-03 | $1.35 | -1.46% | $1.32 | $1.38 | $1.30 | 55.80K |
| 2026-06-02 | $1.37 | -1.44% | $1.35 | $1.40 | $1.35 | 64.00K |
| 2026-06-01 | $1.39 | +1.46% | $1.37 | $1.39 | $1.31 | 46.00K |
| 2026-05-29 | $1.37 | -1.44% | $1.37 | $1.38 | $1.34 | 39.90K |
| 2026-05-28 | $1.39 | +1.46% | $1.33 | $1.40 | $1.33 | 58.20K |
| 2026-05-27 | $1.37 | +3.79% | $1.32 | $1.38 | $1.32 | 30.00K |
| 2026-05-26 | $1.32 | -1.49% | $1.34 | $1.37 | $1.31 | 35.80K |