U.S. markets closed

Rafael Holdings, Inc. (RFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.46+0.53 (+1.48%)
At close: 4:00PM EDT
36.46 -0.06 (-0.16%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202136.2037.2334.3136.4636.46181,140
Sep 21, 202135.6836.9035.4635.9335.9367,300
Sep 20, 202136.0036.1134.0335.1935.19149,800
Sep 17, 202136.2136.9635.1036.8436.84237,700
Sep 16, 202136.3236.7235.2636.3236.32117,100
Sep 15, 202135.0437.1434.5236.3336.33145,700
Sep 14, 202135.3435.6933.7635.0135.01188,900
Sep 13, 202135.5336.5034.3335.4235.42184,800
Sep 10, 202136.2636.5034.8035.2635.26290,700
Sep 09, 202136.3937.2735.3136.0736.07232,800
Sep 08, 202138.9538.9535.7536.4236.42245,400
Sep 07, 202141.0041.0637.5039.0139.01257,500
Sep 03, 202141.3142.2439.1440.5140.51132,600
Sep 02, 202142.2043.5841.2241.3941.39116,500
Sep 01, 202141.8542.6240.5441.6841.68173,600
Aug 31, 202142.8943.8041.0241.8541.85101,700
Aug 30, 202147.3547.6742.8343.4043.40201,500
Aug 27, 202149.4750.6747.4547.6047.60188,700
Aug 26, 202145.5054.8345.5049.4149.41606,800
Aug 25, 202138.6345.5038.2645.2545.25361,300
Aug 24, 202141.5041.5037.7638.1938.19172,800
Aug 23, 202139.5245.2139.2640.9540.95212,300
Aug 20, 202140.5043.0735.2038.5838.58754,700
Aug 19, 202145.0645.0642.9144.4244.4269,900
Aug 18, 202147.1147.1145.2445.3945.3965,900
Aug 17, 202149.3649.9746.0047.2947.2971,500
Aug 16, 202149.2550.2148.0649.6249.6232,200
Aug 13, 202149.1850.7547.7649.5249.5253,500
Aug 12, 202148.9751.9248.3348.9748.9747,400
Aug 11, 202152.4352.8348.5448.8748.8781,800
Aug 10, 202154.4454.8350.1052.3752.3769,000
Aug 09, 202153.4254.8652.2454.2254.2229,000
Aug 06, 202155.0056.0052.5853.3653.3636,200
Aug 05, 202151.6154.9951.6154.0954.0947,700
Aug 04, 202149.4852.8749.4851.3851.3850,500
Aug 03, 202149.9850.8947.2950.3850.3884,400
Aug 02, 202151.1353.4049.3549.6349.6384,100
Jul 30, 202151.6052.6050.1350.6150.61107,900
Jul 29, 202150.8654.3850.8651.9651.9661,200
Jul 28, 202149.6551.0048.6250.4150.41102,500
Jul 27, 202149.3451.4847.1149.3649.36168,900
Jul 26, 202151.4752.4547.7449.7349.73242,700
Jul 23, 202151.6753.7349.6951.6351.6375,600
Jul 22, 202151.4253.7150.0550.5250.5272,500
Jul 21, 202153.8454.5851.7951.9451.94109,200
Jul 20, 202152.5655.2052.0952.9752.97122,000
Jul 19, 202153.9155.5552.0153.1753.1799,500
Jul 16, 202159.8860.9953.6355.3255.32121,900
Jul 15, 202158.0160.0956.5058.5358.5366,000
Jul 14, 202162.2563.1158.5558.7258.7258,800
Jul 13, 202163.7364.0661.5261.8061.8056,400
Jul 12, 202161.8964.8961.3963.5963.5996,600
Jul 09, 202159.0762.9058.0062.7462.7462,900
Jul 08, 202158.3861.8156.5057.8657.8660,800
Jul 07, 202162.5463.9657.9160.0760.07143,200
Jul 06, 202161.6066.4460.3563.1063.10157,300
Jul 02, 202154.5160.1353.7760.0160.0177,300
Jul 01, 202150.8554.8250.5954.3054.3088,900
Jun 30, 202151.0052.7850.0151.0551.0555,900
Jun 29, 202151.8453.4249.7150.3850.38114,600
Jun 28, 202149.2852.2849.2851.6851.68124,400
Jun 25, 202151.0952.8849.4249.6549.65469,700
Jun 24, 202148.6951.5048.6950.7250.7264,700
Jun 23, 202145.9049.2445.0948.4548.4579,300
Jun 22, 202144.2345.9943.0145.9445.9456,700
Jun 21, 202145.0046.1044.0044.5644.5674,400
Jun 18, 202145.8945.8943.7743.8243.8271,400
Jun 17, 202147.1548.9745.0746.2646.2660,700
Jun 16, 202146.2047.6245.5147.1047.1057,900
Jun 15, 202144.2447.0043.5946.5946.5984,300
Jun 14, 202143.0145.4642.6443.4943.4977,200
Jun 11, 202142.3246.2742.0443.7043.70136,200
Jun 10, 202144.5744.5741.3041.6841.6872,700
Jun 09, 202144.7545.7443.5943.9143.9174,400
Jun 08, 202145.0446.0643.1844.4144.4162,600
Jun 07, 202146.7847.7045.4345.7545.75119,000
Jun 04, 202146.6048.1042.0546.6846.68134,500
Jun 03, 202148.7048.7046.0346.9946.9953,400
Jun 02, 202151.1852.2547.0649.1449.1477,600
Jun 01, 202152.0053.5748.5850.8850.8874,500
May 28, 202149.9753.4049.5351.7051.7057,900
May 27, 202145.4050.0045.4049.6449.6447,300
May 26, 202143.4046.0043.4045.3345.3337,000
May 25, 202146.0046.0042.8743.1243.1267,700
May 24, 202146.7548.7045.0046.2446.2441,400
May 21, 202145.6947.2544.2446.7146.7155,600
May 20, 202144.1946.0044.0044.9744.9740,600
May 19, 202143.5844.9842.5144.3844.3849,900
May 18, 202143.1945.7943.0444.7344.7380,700
May 17, 202143.4443.7042.1943.6943.6927,300
May 14, 202144.1444.3742.2243.3443.3444,800
May 13, 202144.2346.3041.8344.1444.1453,800
May 12, 202146.0347.3843.3343.6843.6850,800
May 11, 202142.5047.1241.3346.6546.6529,600
May 10, 202146.8448.0041.6644.0044.0070,800
May 07, 202145.1948.0744.3546.6146.6143,800
May 06, 202143.0044.8942.8944.8044.8038,100
May 05, 202143.0444.4242.0043.2943.2919,800
May 04, 202142.9743.6039.7543.2843.2839,400
May 03, 202141.1742.9541.1742.7042.7045,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...