U.S. markets open in 2 hours 31 minutes

Rafarma Pharmaceuticals, Inc. (RAFA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7500-0.3300 (-15.87%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 10, 20200.88001.10000.86501.05001.0500382,700
Jul 09, 20200.74000.89800.74000.88000.8800197,700
Jul 08, 20200.90000.92000.72000.74000.7400274,300
Jul 07, 20200.85500.92000.85000.90000.9000224,400
Jul 06, 20200.71500.90000.70000.86000.8600294,400
Jul 02, 20200.70000.72000.67000.69000.690094,900
Jul 01, 20200.70300.71000.65000.70000.7000101,700
Jun 30, 20200.66800.70000.65000.70000.7000310,000
Jun 29, 20200.55100.66900.55100.65000.6500279,200
Jun 26, 20200.55000.61000.51000.58000.5800377,900
Jun 25, 20200.46500.55000.46200.54000.5400243,700
Jun 24, 20200.46000.48400.45100.48400.484071,200
Jun 23, 20200.47100.50000.46000.46100.4610241,900
Jun 22, 20200.51000.52000.46200.50000.5000167,800
Jun 19, 20200.47900.53500.44000.49300.4930192,100
Jun 18, 20200.46500.48000.45000.47900.479027,900
Jun 17, 20200.48000.49100.43000.46600.4660126,800
Jun 16, 20200.45500.48400.40500.47700.4770286,300
Jun 15, 20200.45400.70000.41300.45500.45502,246,700
Jun 12, 20200.41000.48800.41000.47600.4760243,000
Jun 11, 20200.35100.42000.35100.39000.390036,300
Jun 10, 20200.35000.39000.34100.39000.390059,800
Jun 09, 20200.37500.39000.35000.35000.350052,100
Jun 08, 20200.41000.41000.38000.39000.390038,300
Jun 05, 20200.32600.41000.32600.39000.3900219,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...