Rafael Holdings, Inc. (RFL)
NYSE: RFL · Real-Time Price · USD
1.290
+0.030 (2.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Rafael Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 32,013 |
| 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% | 84,781 |
| 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% | 30,000 |
| Apr 17, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 63,247 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | - | 66,095 |
| Apr 15, 2026 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -4.69% | 83,012 |
| 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 | - | 26,651 |
| 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% | 40,357 |
| 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% | 20,051 |
| 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% | 62,927 |
| 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% | 118,008 |
| Mar 17, 2026 | 1.33 | 1.47 | 1.32 | 1.32 | 1.32 | 0.76% | 82,566 |
| Mar 16, 2026 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | 2.34% | 65,094 |
| Mar 13, 2026 | 1.45 | 1.47 | 1.28 | 1.28 | 1.28 | -12.33% | 164,440 |
| Mar 12, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -2.67% | 99,519 |
| Mar 11, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 2.04% | 71,266 |
| 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% | 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 |