Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.230
+0.010 (0.82%)
At close: Dec 5, 2025, 4:00 PM EST
1.225
-0.005 (-0.41%)
After-hours: Dec 5, 2025, 7:00 PM EST
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 36,516 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 36,250 |
| 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% | 148,230 |
| 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 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -0.75% | 110,440 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 83,842 |
| Oct 9, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 40,046 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 3.05% | 49,457 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 122,806 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -2.90% | 129,111 |
| Oct 3, 2025 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 50,811 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 82,082 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 58,753 |
| Sep 30, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 63,402 |
| Sep 29, 2025 | 1.40 | 1.47 | 1.36 | 1.37 | 1.37 | 0.74% | 105,389 |
| Sep 26, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | - | 62,748 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 72,935 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 29,963 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.40 | 1.46 | 1.46 | -3.31% | 143,212 |
| Sep 22, 2025 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 4.86% | 169,976 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.29 | 1.44 | 1.44 | -11.11% | 756,575 |
| Sep 18, 2025 | 1.53 | 1.70 | 1.48 | 1.62 | 1.62 | 14.89% | 719,121 |
| Sep 17, 2025 | 1.44 | 1.47 | 1.35 | 1.41 | 1.41 | -0.70% | 151,465 |
| Sep 16, 2025 | 1.33 | 1.48 | 1.33 | 1.42 | 1.42 | 6.77% | 219,389 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -0.75% | 180,085 |
| Sep 12, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 161,098 |
| Sep 11, 2025 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | - | 103,181 |
| Sep 10, 2025 | 1.50 | 1.51 | 1.32 | 1.33 | 1.33 | -7.64% | 121,238 |
| Sep 9, 2025 | 1.35 | 1.44 | 1.32 | 1.44 | 1.44 | 7.46% | 179,149 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -6.94% | 265,819 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 78,215 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -4.61% | 105,427 |
| Sep 3, 2025 | 1.38 | 1.52 | 1.37 | 1.52 | 1.52 | 10.14% | 190,631 |
| Sep 2, 2025 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | -6.12% | 144,851 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -3.92% | 90,224 |
| Aug 28, 2025 | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | 2.00% | 106,469 |
| Aug 27, 2025 | 1.55 | 1.61 | 1.49 | 1.50 | 1.50 | -1.96% | 100,271 |
| Aug 26, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 92,815 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -5.77% | 80,359 |
| Aug 22, 2025 | 1.53 | 1.58 | 1.47 | 1.56 | 1.56 | 7.59% | 76,908 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 78,188 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -1.35% | 70,185 |
| Aug 19, 2025 | 1.49 | 1.59 | 1.45 | 1.48 | 1.48 | -4.52% | 161,282 |
| Aug 18, 2025 | 1.65 | 1.66 | 1.55 | 1.55 | 1.55 | -6.06% | 56,814 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 17,617 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 40,017 |
| Aug 13, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 1.22% | 29,625 |
| Aug 12, 2025 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 63,167 |
| Aug 11, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | - | 45,634 |
| Aug 8, 2025 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -3.57% | 52,001 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 24,841 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 45,376 |
| Aug 5, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 72,564 |
| Aug 4, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 30,312 |
| Aug 1, 2025 | 1.66 | 1.92 | 1.66 | 1.75 | 1.75 | 3.55% | 54,597 |
| Jul 31, 2025 | 1.91 | 1.95 | 1.69 | 1.69 | 1.69 | -8.65% | 187,311 |
| Jul 30, 2025 | 1.98 | 2.00 | 1.82 | 1.85 | 1.85 | -7.04% | 71,952 |
| Jul 29, 2025 | 2.03 | 2.05 | 1.90 | 1.99 | 1.99 | -1.97% | 83,847 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -4.25% | 33,437 |
| Jul 25, 2025 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 0.47% | 25,209 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.08 | 2.11 | 2.11 | -1.86% | 49,768 |
| Jul 23, 2025 | 2.19 | 2.19 | 2.08 | 2.15 | 2.15 | -0.92% | 64,313 |
| Jul 22, 2025 | 2.16 | 2.21 | 2.10 | 2.17 | 2.17 | 2.36% | 85,240 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.09 | 2.12 | 2.12 | 2.91% | 71,155 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.03 | 2.06 | 2.06 | -9.65% | 57,563 |
| Jul 17, 2025 | 2.15 | 2.28 | 2.09 | 2.28 | 2.28 | 7.55% | 127,283 |