Rafael Holdings, Inc. Class B Common Stock (RFL)
1.4300
+0.0300 (2.14%)
NYSE · Last Trade: Jun 1st, 6:21 PM EDT
Historical Prices For Rafael Holdings, Inc. Class B Common Stock (RFL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 1.40 | 1.44 | 1.36 | 1.43 | 76,770 | 1.43 |
| 5/29/2025 | 1.35 | 1.40 | 1.30 | 1.40 | 68,279 | 1.40 |
| 5/28/2025 | 1.33 | 1.39 | 1.28 | 1.28 | 174,925 | 1.28 |
| 5/27/2025 | 1.32 | 1.36 | 1.28 | 1.30 | 90,016 | 1.30 |
| 5/23/2025 | 1.35 | 1.41 | 1.30 | 1.39 | 44,560 | 1.39 |
| 5/22/2025 | 1.31 | 1.39 | 1.31 | 1.35 | 18,902 | 1.35 |
| 5/21/2025 | 1.41 | 1.41 | 1.28 | 1.34 | 93,196 | 1.34 |
| 5/20/2025 | 1.36 | 1.41 | 1.34 | 1.36 | 62,556 | 1.36 |
| 5/19/2025 | 1.39 | 1.43 | 1.37 | 1.37 | 27,057 | 1.37 |
| 5/16/2025 | 1.39 | 1.45 | 1.38 | 1.43 | 110,250 | 1.43 |
| 5/15/2025 | 1.40 | 1.44 | 1.37 | 1.43 | 43,352 | 1.43 |
| 5/14/2025 | 1.49 | 1.49 | 1.39 | 1.39 | 47,677 | 1.39 |
| 5/13/2025 | 1.37 | 1.43 | 1.35 | 1.43 | 49,677 | 1.43 |
| 5/12/2025 | 1.50 | 1.50 | 1.36 | 1.36 | 67,912 | 1.36 |
| 5/09/2025 | 1.32 | 1.45 | 1.32 | 1.45 | 119,582 | 1.45 |
| 5/08/2025 | 1.41 | 1.47 | 1.33 | 1.33 | 104,777 | 1.31 |
| 5/07/2025 | 1.36 | 1.49 | 1.35 | 1.46 | 150,187 | 1.44 |
| 5/06/2025 | 1.45 | 1.53 | 1.33 | 1.35 | 384,773 | 1.33 |
| 5/05/2025 | 1.52 | 1.53 | 1.40 | 1.43 | 806,249 | 1.41 |
| 5/02/2025 | 1.61 | 1.64 | 1.52 | 1.54 | 303,236 | 1.52 |
| 5/01/2025 | 1.57 | 1.63 | 1.57 | 1.60 | 53,431 | 1.58 |
| 4/30/2025 | 1.68 | 1.68 | 1.58 | 1.58 | 1,000,876 | 1.56 |
| 4/29/2025 | 1.68 | 1.70 | 1.64 | 1.68 | 47,600 | 1.66 |
| 4/28/2025 | 1.74 | 1.74 | 1.65 | 1.70 | 28,187 | 1.68 |
| 4/25/2025 | 1.70 | 1.74 | 1.65 | 1.73 | 43,748 | 1.71 |
| 4/24/2025 | 1.66 | 1.71 | 1.58 | 1.71 | 127,053 | 1.69 |
| 4/23/2025 | 1.64 | 1.68 | 1.63 | 1.67 | 11,752 | 1.65 |
| 4/22/2025 | 1.70 | 1.72 | 1.54 | 1.64 | 60,121 | 1.62 |
| 4/21/2025 | 1.63 | 1.73 | 1.61 | 1.69 | 32,768 | 1.67 |
| 4/17/2025 | 1.57 | 1.70 | 1.57 | 1.68 | 42,611 | 1.66 |
| 4/16/2025 | 1.58 | 1.67 | 1.58 | 1.60 | 36,870 | 1.58 |
| 4/15/2025 | 1.66 | 1.67 | 1.62 | 1.62 | 18,504 | 1.60 |
| 4/14/2025 | 1.69 | 1.70 | 1.63 | 1.65 | 28,551 | 1.63 |
| 4/11/2025 | 1.58 | 1.70 | 1.58 | 1.70 | 20,073 | 1.68 |
| 4/10/2025 | 1.62 | 1.71 | 1.60 | 1.63 | 34,420 | 1.61 |
| 4/09/2025 | 1.63 | 1.75 | 1.60 | 1.70 | 35,650 | 1.68 |
| 4/08/2025 | 1.77 | 1.80 | 1.65 | 1.68 | 46,786 | 1.66 |
| 4/07/2025 | 1.64 | 1.78 | 1.63 | 1.75 | 33,948 | 1.73 |
| 4/04/2025 | 1.79 | 1.79 | 1.65 | 1.72 | 67,121 | 1.70 |
| 4/03/2025 | 1.80 | 1.86 | 1.75 | 1.81 | 40,146 | 1.79 |
| 4/02/2025 | 1.83 | 1.89 | 1.79 | 1.81 | 25,609 | 1.79 |
| 4/01/2025 | 1.85 | 1.89 | 1.78 | 1.84 | 31,771 | 1.81 |
| 3/31/2025 | 1.83 | 1.93 | 1.81 | 1.87 | 51,661 | 1.84 |
| 3/28/2025 | 1.94 | 1.96 | 1.84 | 1.90 | 28,648 | 1.87 |
| 3/27/2025 | 2.02 | 2.02 | 1.80 | 1.97 | 38,174 | 1.94 |
| 3/26/2025 | 2.10 | 2.10 | 1.93 | 1.98 | 31,386 | 1.95 |
| 3/25/2025 | 2.02 | 2.12 | 1.97 | 2.06 | 185,530 | 2.03 |
| 3/24/2025 | 1.84 | 1.98 | 1.83 | 1.98 | 25,286 | 1.95 |
| 3/21/2025 | 1.87 | 1.96 | 1.86 | 1.86 | 17,259 | 1.83 |
| 3/20/2025 | 1.87 | 2.02 | 1.84 | 1.96 | 36,098 | 1.93 |
| 3/19/2025 | 1.70 | 1.88 | 1.70 | 1.84 | 57,922 | 1.81 |
| 3/18/2025 | 1.75 | 1.90 | 1.71 | 1.81 | 25,507 | 1.79 |
| 3/17/2025 | 1.93 | 1.93 | 1.83 | 1.85 | 31,227 | 1.82 |
| 3/14/2025 | 1.90 | 1.90 | 1.75 | 1.83 | 15,019 | 1.80 |
| 3/13/2025 | 1.86 | 1.87 | 1.80 | 1.80 | 6,243 | 1.78 |
| 3/12/2025 | 1.88 | 1.92 | 1.83 | 1.88 | 11,662 | 1.85 |
| 3/11/2025 | 1.82 | 1.88 | 1.82 | 1.88 | 6,874 | 1.85 |
| 3/10/2025 | 1.80 | 1.84 | 1.79 | 1.80 | 18,263 | 1.78 |
| 3/07/2025 | 1.94 | 1.98 | 1.84 | 1.89 | 20,916 | 1.86 |
| 3/06/2025 | 2.00 | 2.00 | 1.81 | 1.90 | 13,954 | 1.87 |
| 3/05/2025 | 1.90 | 2.02 | 1.88 | 1.88 | 24,639 | 1.85 |
| 3/04/2025 | 1.87 | 1.90 | 1.78 | 1.84 | 28,562 | 1.81 |
| 3/03/2025 | 1.97 | 2.01 | 1.89 | 1.89 | 20,782 | 1.86 |