U.S. markets open in 9 hours 21 minutes

Rafarma Pharmaceuticals, Inc. (RAFA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5400-0.1500 (-8.88%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20201.65001.67001.48001.54001.540039,000
Nov 30, 20201.59001.69001.47001.69001.690072,800
Nov 27, 20201.60001.60001.50001.58001.580038,700
Nov 25, 20201.60001.60001.49001.50001.5000112,100
Nov 24, 20201.58001.69001.52001.66001.660067,400
Nov 23, 20201.68501.68501.54001.60001.600052,700
Nov 20, 20201.61001.67001.55001.67001.670064,800
Nov 19, 20201.73501.75001.55001.70001.700060,800
Nov 18, 20201.76001.79001.65001.74001.740034,300
Nov 17, 20201.61001.87501.61001.70001.700032,300
Nov 16, 20201.78001.78001.41001.60001.600049,100
Nov 13, 20201.78001.78001.61001.68001.680023,000
Nov 12, 20201.75001.83001.68001.79001.790062,900
Nov 11, 20201.67001.79001.60001.76001.760027,600
Nov 10, 20201.65001.69001.57501.69001.690049,000
Nov 09, 20201.78001.88001.48001.66501.665050,600
Nov 06, 20201.69001.71001.67001.71001.71004,100
Nov 05, 20201.70001.75001.67501.69501.695015,300
Nov 04, 20201.72001.75001.67001.68001.680029,400
Nov 03, 20201.77001.92001.67001.71001.710039,000
Nov 02, 20201.85001.89001.75001.76001.760034,700
Oct 30, 20201.75002.04001.68001.85001.850088,500
Oct 29, 20201.79001.79001.62001.68001.680034,100
Oct 28, 20201.74002.07001.71001.80001.800035,900
Oct 27, 20201.75001.85001.67001.77001.770037,300
Oct 26, 20202.05002.05001.67001.75001.750048,900
Oct 23, 20201.66702.08001.66002.08002.0800119,100
Oct 22, 20201.68001.71001.65001.67001.670025,700
Oct 21, 20201.85001.85001.71001.71001.710027,400
Oct 20, 20201.77001.85001.75001.82001.820044,100
Oct 19, 20201.61001.88001.43001.77001.7700172,000
Oct 16, 20201.75001.76001.40001.61001.6100166,000
Oct 15, 20201.72001.83001.65001.75001.750097,300
Oct 14, 20201.84501.90001.67001.72001.7200114,100
Oct 13, 20202.02502.12001.52001.85001.8500239,100
Oct 12, 20202.29002.44002.01002.02002.020068,100
Oct 09, 20202.18002.29001.98002.27002.2700116,100
Oct 08, 20202.58002.60001.82002.17002.1700370,700
Oct 07, 20202.55002.70002.52002.58002.580084,000
Oct 06, 20202.60002.78002.55002.59002.5900159,200
Oct 05, 20202.84502.84502.51002.55002.5500143,500
Oct 02, 20202.30002.87002.30002.85002.8500159,000
Oct 01, 20202.72002.75002.41002.50002.500069,600
Sep 30, 20202.93002.93002.63002.72002.7200151,200
Sep 29, 20202.68002.99002.68002.93002.9300210,200
Sep 28, 20202.64002.69002.60002.69002.6900139,600
Sep 25, 20202.10002.62002.10002.60002.6000113,500
Sep 24, 20202.10002.40002.01002.40002.400049,700
Sep 23, 20202.25002.25002.02002.10002.100058,400
Sep 22, 20202.33002.33002.04002.14002.140046,300
Sep 21, 20202.21002.75002.01002.30002.3000304,800
Sep 18, 20201.45002.21001.44002.12002.1200179,700
Sep 17, 20201.38001.74001.35001.44501.445058,600
Sep 16, 20201.40001.45001.36001.43001.430049,300
Sep 15, 20201.52001.52001.30001.45001.450070,700
Sep 14, 20201.69001.69001.42001.50001.5000101,400
Sep 11, 20201.80001.80001.57001.70001.700042,200
Sep 10, 20201.84001.85001.66001.80001.800032,600
Sep 09, 20201.71002.39001.61001.97001.9700107,600
Sep 08, 20201.49001.75001.44001.71001.710076,300
Sep 04, 20201.50001.52001.32001.52001.5200147,200
Sep 03, 20201.59001.59001.31001.50001.500088,700
Sep 02, 20201.58001.70001.40001.60001.6000131,300
Sep 01, 20201.94501.94501.47001.70001.7000210,200
Aug 31, 20202.03002.05001.93001.94501.945081,800
Aug 28, 20202.10002.14002.00002.03002.030065,900
Aug 27, 20202.01502.20001.98002.14002.140080,900
Aug 26, 20202.34002.37002.00002.01002.010060,700
Aug 25, 20202.35002.37002.07002.37002.3700106,900
Aug 24, 20202.45002.65002.27002.37002.370026,500
Aug 21, 20202.32002.50502.26002.45002.450060,100
Aug 20, 20202.64002.77002.45002.55002.550062,800
Aug 19, 20202.36002.64002.34002.64002.640071,400
Aug 18, 20202.39002.39002.24002.36302.363074,500
Aug 17, 20202.45502.64002.23002.39002.3900124,500
Aug 14, 20202.89002.89001.87002.60002.6000242,100
Aug 13, 20202.92002.93002.84002.86002.860028,900
Aug 12, 20202.80002.91002.78002.91002.910062,300
Aug 11, 20202.66002.87002.66002.77002.770049,300
Aug 10, 20202.65002.75002.54002.69002.6900157,800
Aug 07, 20202.55002.65002.43002.60002.600069,300
Aug 06, 20202.76002.95002.34002.59002.5900127,800
Aug 05, 20202.45002.70002.43802.60002.6000138,800
Aug 04, 20202.01002.50002.01002.41002.4100250,600
Aug 03, 20202.00002.01001.84002.01002.010093,300
Jul 31, 20201.69002.03001.66001.81001.810091,200
Jul 30, 20201.70001.70001.61001.68001.680031,900
Jul 29, 20201.63001.70001.51001.70001.7000104,400
Jul 28, 20201.62001.64001.53001.64001.640050,800
Jul 27, 20201.63001.80001.52001.63001.630084,200
Jul 24, 20201.71001.71001.18001.70001.7000287,100
Jul 23, 20201.72501.80001.64001.75001.750094,200
Jul 22, 20201.90001.90001.71001.78001.780052,400
Jul 21, 20201.88001.88001.61001.86001.8600153,800
Jul 20, 20201.86001.87001.61001.73001.730087,900
Jul 17, 20201.78001.87001.64001.80001.8000209,300
Jul 16, 20201.72501.90001.58001.85001.8500208,200
Jul 15, 20201.38001.80001.38001.65001.6500274,300
Jul 14, 20201.19001.52001.14001.45001.4500385,300
Jul 13, 20201.07501.21001.06001.20001.2000396,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...