UK markets close in 7 hours 54 minutes

Rafael Holdings, Inc. (RFL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.4300+0.0100 (+0.70%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20241.41001.47001.41001.43001.430028,200
24 Jun 20241.42001.44001.41001.42001.420012,700
21 Jun 20241.43001.46001.41001.43001.430020,200
20 Jun 20241.43001.49001.42001.46001.460027,800
18 Jun 20241.46001.47501.43001.43001.430016,900
17 Jun 20241.44001.49001.42001.48001.480043,200
14 Jun 20241.46001.51001.42001.43001.430018,300
13 Jun 20241.45001.53001.45001.48001.480019,500
12 Jun 20241.49001.61001.47001.49001.490013,000
11 Jun 20241.46001.51001.46001.51001.51007,600
10 Jun 20241.47001.51001.47001.47001.470015,700
07 Jun 20241.52001.54001.50001.50001.500013,900
06 Jun 20241.53001.58001.51001.52001.520014,400
05 Jun 20241.56001.59001.53001.54001.540020,000
04 Jun 20241.57001.63001.56001.58001.580012,700
03 Jun 20241.56001.59001.53001.57001.570010,800
31 May 20241.53001.57001.53001.53001.530010,300
30 May 20241.51001.55001.51001.53001.53008,100
29 May 20241.54001.58001.51001.53001.530020,200
28 May 20241.56001.60001.54001.57001.570020,800
24 May 20241.58001.74001.56501.59001.590042,000
23 May 20241.57001.63001.55001.57001.570018,500
22 May 20241.57001.68001.56001.57001.570025,100
21 May 20241.64001.65901.59001.60001.600011,000
20 May 20241.60001.64001.60001.64001.64008,700
17 May 20241.59001.64001.58101.60001.60009,200
16 May 20241.65001.66501.57001.59001.59005,000
15 May 20241.58001.63901.54001.56001.560021,400
14 May 20241.62001.62501.58101.59001.590017,900
13 May 20241.57001.65001.57001.60001.600017,600
10 May 20241.58001.63001.58001.60001.60002,800
09 May 20241.61001.63001.51001.59001.59009,700
08 May 20241.62701.62701.59001.61001.61008,700
07 May 20241.55001.69001.55001.60001.600016,200
06 May 20241.57001.69001.50001.59001.590036,100
03 May 20241.62001.67001.58001.62001.620034,100
02 May 20241.59001.66001.59001.62001.620017,500
01 May 20241.67001.67001.61001.62001.620011,400
30 Apr 20241.71001.71001.48001.59001.590088,400
29 Apr 20241.70001.73801.69001.72001.72007,100
26 Apr 20241.69001.72001.67901.70501.705015,200
25 Apr 20241.73001.75001.67001.71001.71007,600
24 Apr 20241.71001.74801.71001.71001.71004,200
23 Apr 20241.77001.77001.65001.71001.71008,500
22 Apr 20241.77001.84001.73001.74001.74007,000
19 Apr 20241.74001.78001.71001.76001.760026,000
18 Apr 20241.77001.77401.69501.71001.710011,400
17 Apr 20241.78001.83001.73001.78001.78008,200
16 Apr 20241.82001.83001.78001.80001.800024,000
15 Apr 20241.81001.84001.73001.82001.820072,300
12 Apr 20241.71701.71701.66001.66001.66008,300
11 Apr 20241.67001.70001.67001.68001.680014,200
10 Apr 20241.69001.72001.65001.67001.670017,500
09 Apr 20241.73001.74501.69001.69001.690018,300
08 Apr 20241.71001.74001.71001.73001.73008,700
05 Apr 20241.70001.74501.70001.73001.730020,800
04 Apr 20241.79501.79501.70001.74001.74008,900
03 Apr 20241.75001.89001.75001.78001.780019,200
02 Apr 20241.73001.74001.72001.72001.72006,500
01 Apr 20241.73001.75001.72001.75001.750035,500
28 Mar 20241.71001.75001.71001.72001.720011,700
27 Mar 20241.73001.75001.72001.72001.72008,200
26 Mar 20241.68001.76001.68001.71001.710023,500
25 Mar 20241.74001.74101.69001.69001.690035,700
22 Mar 20241.70001.71001.67001.71001.710013,800
21 Mar 20241.71001.76201.68201.71001.710018,600
20 Mar 20241.68001.75001.66001.73001.730014,200
19 Mar 20241.68001.73001.68001.68001.680019,200
18 Mar 20241.71001.77001.70001.70001.700024,600
15 Mar 20241.72001.76001.70001.73001.730020,100
14 Mar 20241.65001.75001.65001.72001.720067,800
13 Mar 20241.66001.76001.63001.67001.670046,100
12 Mar 20241.69001.71001.66001.66001.660044,200
11 Mar 20241.74001.75001.67501.68001.680026,600
08 Mar 20241.72001.75001.68001.73001.730021,000
07 Mar 20241.70001.74001.68001.71001.710014,800
06 Mar 20241.71001.76001.70001.70001.700018,100
05 Mar 20241.72001.77001.69001.71001.710010,900
04 Mar 20241.75001.79001.68001.72001.720037,600
01 Mar 20241.70101.73001.70001.72001.720012,000
29 Feb 20241.73001.74501.70001.72001.720014,100
28 Feb 20241.76001.76001.70001.73001.73009,300
27 Feb 20241.74001.77001.72001.74001.740013,600
26 Feb 20241.70001.79001.70001.73001.73006,400
23 Feb 20241.72001.77501.71001.71001.710036,600
22 Feb 20241.85001.87001.75001.76001.760017,000
21 Feb 20241.85001.85001.83001.83001.83007,100
20 Feb 20241.86001.86001.80501.83001.830032,900
16 Feb 20241.88001.89001.86001.87001.870016,600
15 Feb 20241.90301.90501.82001.86001.860039,300
14 Feb 20241.94001.94001.83001.91001.910031,800
13 Feb 20241.92001.93001.87001.92001.92005,100
12 Feb 20241.85001.95001.84001.92001.920068,500
09 Feb 20241.81001.87001.81001.84001.840014,900
08 Feb 20241.90001.90001.81001.82001.820013,400
07 Feb 20241.89001.89001.85001.86001.860035,000
06 Feb 20241.87001.89001.83001.87001.870030,600
05 Feb 20241.80001.89001.78001.84001.8400106,400
02 Feb 20241.82301.83001.81001.83001.83002,300
01 Feb 20241.82201.83001.79001.83001.83003,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...