Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.500
+0.010 (0.67%)
Mar 9, 2026, 3:23 PM EDT - Market open
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | - | -0.67% | 142,356 |
| Mar 6, 2026 | 1.50 | 1.55 | 1.43 | 1.49 | 1.49 | 2.76% | 111,222 |
| Mar 5, 2026 | 1.50 | 1.55 | 1.43 | 1.45 | 1.45 | - | 149,942 |
| Mar 4, 2026 | 1.46 | 1.60 | 1.43 | 1.45 | 1.45 | - | 158,727 |
| Mar 3, 2026 | 1.45 | 1.53 | 1.33 | 1.45 | 1.45 | - | 149,204 |
| Mar 2, 2026 | 1.31 | 1.57 | 1.31 | 1.45 | 1.45 | 14.17% | 455,908 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 18,222 |
| Feb 26, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 59,033 |
| Feb 25, 2026 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 53,456 |
| Feb 24, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 4.10% | 121,269 |
| Feb 23, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 28,676 |
| Feb 20, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 34,287 |
| Feb 19, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 42,959 |
| Feb 18, 2026 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | 4.20% | 79,921 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.17 | 1.19 | 1.19 | -0.83% | 51,214 |
| Feb 13, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 18,166 |
| Feb 12, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 38,017 |
| Feb 11, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 34,929 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 104,873 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 47,946 |
| Feb 6, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 3.39% | 102,709 |
| Feb 5, 2026 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -0.84% | 127,283 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 65,152 |
| Feb 3, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 82,422 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 72,300 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -1.69% | 54,052 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -3.28% | 37,299 |
| Jan 28, 2026 | 1.24 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 99,670 |
| Jan 27, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 35,712 |
| Jan 26, 2026 | 1.23 | 1.23 | 1.14 | 1.20 | 1.20 | -0.83% | 88,095 |
| Jan 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 96,460 |
| Jan 22, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | - | 119,869 |
| Jan 21, 2026 | 1.22 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 120,231 |
| Jan 20, 2026 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 99,061 |
| Jan 16, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | - | 41,107 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 37,500 |
| Jan 14, 2026 | 1.25 | 1.32 | 1.23 | 1.28 | 1.28 | 3.23% | 110,430 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | - | 49,256 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 46,911 |
| Jan 9, 2026 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | 4.92% | 67,284 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 64,323 |
| Jan 7, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 85,020 |
| Jan 6, 2026 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | - | 87,083 |
| Jan 5, 2026 | 1.28 | 1.34 | 1.27 | 1.27 | 1.27 | 0.79% | 124,919 |
| Jan 2, 2026 | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | 6.78% | 98,491 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.12 | 1.18 | 1.18 | 0.85% | 264,833 |
| Dec 30, 2025 | 1.19 | 1.28 | 1.16 | 1.17 | 1.17 | -1.68% | 141,001 |
| Dec 29, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 289,868 |
| Dec 26, 2025 | 1.16 | 1.29 | 1.16 | 1.20 | 1.20 | 1.69% | 87,742 |
| Dec 24, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 75,913 |
| Dec 23, 2025 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 112,326 |
| Dec 22, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 102,864 |
| Dec 19, 2025 | 1.26 | 1.34 | 1.23 | 1.23 | 1.23 | -0.81% | 525,871 |
| Dec 18, 2025 | 1.25 | 1.35 | 1.22 | 1.24 | 1.24 | 1.64% | 93,319 |
| Dec 17, 2025 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -0.81% | 82,904 |
| Dec 16, 2025 | 1.23 | 1.34 | 1.21 | 1.23 | 1.23 | - | 85,284 |
| Dec 15, 2025 | 1.37 | 1.47 | 1.23 | 1.23 | 1.23 | -15.75% | 548,083 |
| Dec 12, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -2.01% | 135,530 |
| Dec 11, 2025 | 1.53 | 1.60 | 1.45 | 1.49 | 1.49 | -2.61% | 167,190 |
| Dec 10, 2025 | 1.49 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 173,801 |
| Dec 9, 2025 | 1.41 | 1.57 | 1.38 | 1.55 | 1.55 | 15.67% | 478,352 |
| Dec 8, 2025 | 1.25 | 1.39 | 1.22 | 1.34 | 1.34 | 8.94% | 452,504 |
| Dec 5, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 36,531 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 36,350 |
| Dec 3, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 70,480 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 0.82% | 71,365 |
| Dec 1, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 3.39% | 148,310 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 101,190 |
| Nov 26, 2025 | 1.19 | 1.26 | 1.17 | 1.22 | 1.22 | 0.83% | 208,239 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 23,665 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 39,772 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | - | 67,919 |
| Nov 20, 2025 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | - | 69,218 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.19 | 1.24 | 1.24 | 0.81% | 37,558 |
| Nov 18, 2025 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 122,624 |
| Nov 17, 2025 | 1.23 | 1.29 | 1.20 | 1.22 | 1.22 | - | 106,318 |
| Nov 14, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 318,059 |
| Nov 13, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 174,532 |
| Nov 12, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 55,012 |
| Nov 11, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 17,081 |
| Nov 10, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 17,703 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.22 | 1.29 | 1.29 | -0.62% | 132,838 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | -2.41% | 148,513 |
| Nov 5, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | - | 30,903 |
| Nov 4, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 63,926 |
| Nov 3, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 57,746 |
| Oct 31, 2025 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 92,428 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 79,318 |
| Oct 29, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 98,677 |
| Oct 28, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 45,039 |
| Oct 27, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | - | 68,089 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 42,498 |
| Oct 23, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 21,770 |
| Oct 22, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | - | 32,424 |
| Oct 21, 2025 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -0.72% | 97,058 |
| Oct 20, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 5.30% | 79,717 |
| Oct 17, 2025 | 1.33 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 50,537 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 101,823 |
| Oct 15, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 5.38% | 149,533 |
| Oct 14, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 141,157 |