Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
2.760
+0.050 (1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
2.790
+0.030 (1.09%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.70 | 2.85 | 2.49 | 2.76 | 2.76 | 1.85% | 230,729 |
| Jun 25, 2026 | 2.74 | 2.95 | 2.70 | 2.71 | 2.71 | -2.87% | 320,043 |
| Jun 24, 2026 | 2.67 | 2.88 | 2.55 | 2.79 | 2.79 | 4.49% | 284,513 |
| Jun 23, 2026 | 2.74 | 2.80 | 2.59 | 2.67 | 2.67 | -2.91% | 125,661 |
| Jun 22, 2026 | 2.74 | 2.84 | 2.58 | 2.75 | 2.75 | 0.73% | 285,251 |
| Jun 18, 2026 | 2.58 | 2.80 | 2.47 | 2.73 | 2.73 | 3.80% | 386,333 |
| Jun 17, 2026 | 2.51 | 2.65 | 2.38 | 2.63 | 2.63 | 3.54% | 195,105 |
| Jun 16, 2026 | 2.14 | 2.58 | 2.07 | 2.54 | 2.54 | 17.59% | 381,911 |
| Jun 15, 2026 | 2.24 | 2.33 | 2.09 | 2.16 | 2.16 | -3.57% | 315,416 |
| Jun 12, 2026 | 2.16 | 2.50 | 2.16 | 2.24 | 2.24 | 5.66% | 897,912 |
| Jun 11, 2026 | 1.76 | 2.21 | 1.72 | 2.12 | 2.12 | 19.10% | 574,320 |
| Jun 10, 2026 | 1.94 | 2.10 | 1.78 | 1.78 | 1.78 | -7.77% | 287,205 |
| Jun 9, 2026 | 1.65 | 2.06 | 1.63 | 1.93 | 1.93 | 18.40% | 552,005 |
| Jun 8, 2026 | 1.63 | 1.71 | 1.58 | 1.63 | 1.63 | 5.16% | 512,443 |
| Jun 5, 2026 | 1.39 | 1.69 | 1.39 | 1.55 | 1.55 | 11.51% | 393,362 |
| Jun 4, 2026 | 1.37 | 1.40 | 1.32 | 1.39 | 1.39 | 2.96% | 53,069 |
| Jun 3, 2026 | 1.32 | 1.38 | 1.30 | 1.35 | 1.35 | -1.46% | 50,793 |
| Jun 2, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 64,041 |
| Jun 1, 2026 | 1.37 | 1.39 | 1.31 | 1.39 | 1.39 | 1.46% | 45,958 |
| May 29, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 39,895 |
| May 28, 2026 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | 1.46% | 58,150 |
| May 27, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 29,988 |
| May 26, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 35,771 |
| May 22, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 15,155 |
| May 21, 2026 | 1.36 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 21,511 |
| May 20, 2026 | 1.35 | 1.39 | 1.29 | 1.37 | 1.37 | 1.48% | 37,254 |
| May 19, 2026 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 4.65% | 60,537 |
| May 18, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | - | 36,943 |
| May 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 28,125 |
| May 14, 2026 | 1.34 | 1.39 | 1.28 | 1.31 | 1.31 | -2.96% | 82,943 |
| May 13, 2026 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 117,546 |
| May 12, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 53,305 |
| May 11, 2026 | 1.30 | 1.37 | 1.29 | 1.34 | 1.34 | 4.69% | 52,846 |
| May 8, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 58,354 |
| May 7, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 1.60% | 92,174 |
| May 6, 2026 | 1.26 | 1.34 | 1.22 | 1.25 | 1.25 | -1.57% | 104,240 |
| May 5, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 42,678 |
| May 4, 2026 | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | 0.81% | 101,327 |
| May 1, 2026 | 1.30 | 1.33 | 1.24 | 1.24 | 1.24 | -2.36% | 181,230 |
| Apr 30, 2026 | 1.27 | 1.36 | 1.25 | 1.27 | 1.27 | 2.42% | 208,960 |
| Apr 29, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 46,839 |
| Apr 28, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 32,019 |
| Apr 27, 2026 | 1.24 | 1.33 | 1.24 | 1.26 | 1.26 | 2.44% | 45,618 |
| Apr 24, 2026 | 1.25 | 1.35 | 1.23 | 1.23 | 1.23 | -5.38% | 84,791 |
| Apr 23, 2026 | 1.28 | 1.38 | 1.28 | 1.30 | 1.30 | - | 65,950 |
| Apr 22, 2026 | 1.29 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 126,669 |
| Apr 21, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 51,675 |
| Apr 20, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 40,168 |
| Apr 17, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 63,260 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | - | 66,217 |
| Apr 15, 2026 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 83,013 |
| Apr 14, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 56,558 |
| Apr 13, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -3.97% | 48,729 |
| Apr 10, 2026 | 1.31 | 1.34 | 1.22 | 1.26 | 1.26 | -3.82% | 81,182 |
| Apr 9, 2026 | 1.23 | 1.37 | 1.23 | 1.31 | 1.31 | 4.80% | 57,122 |
| Apr 8, 2026 | 1.24 | 1.32 | 1.21 | 1.25 | 1.25 | 3.31% | 61,648 |
| Apr 7, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | 26,841 |
| Apr 6, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 30,635 |
| Apr 2, 2026 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 16,909 |
| Apr 1, 2026 | 1.23 | 1.31 | 1.21 | 1.24 | 1.24 | -0.80% | 42,357 |
| Mar 31, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 53,255 |
| Mar 30, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 29,994 |
| Mar 27, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 39,529 |
| Mar 26, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 20,286 |
| Mar 25, 2026 | 1.26 | 1.39 | 1.24 | 1.27 | 1.27 | 2.42% | 124,041 |
| Mar 24, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 34,726 |
| Mar 23, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 51,040 |
| Mar 20, 2026 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 62,928 |
| Mar 19, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 35,388 |
| Mar 18, 2026 | 1.40 | 1.43 | 1.26 | 1.28 | 1.28 | -3.03% | 118,152 |
| Mar 17, 2026 | 1.33 | 1.47 | 1.32 | 1.32 | 1.32 | 0.76% | 83,586 |
| Mar 16, 2026 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | 2.34% | 65,169 |
| Mar 13, 2026 | 1.45 | 1.47 | 1.28 | 1.28 | 1.28 | -12.33% | 166,045 |
| Mar 12, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 99,559 |
| Mar 11, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 2.04% | 71,516 |
| Mar 10, 2026 | 1.47 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 71,634 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | - | 177,761 |
| Mar 6, 2026 | 1.50 | 1.55 | 1.43 | 1.49 | 1.49 | 2.76% | 113,322 |
| Mar 5, 2026 | 1.50 | 1.55 | 1.43 | 1.45 | 1.45 | - | 149,969 |
| 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% | 458,719 |
| 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% | 121,656 |
| 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% | 34,387 |
| 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% | 80,069 |
| 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 | - | 35,030 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 105,925 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 47,956 |
| 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% | 127,285 |
| Feb 4, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 65,154 |
| Feb 3, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 87,464 |