NYSE - Delayed Quote USD

Rafael Holdings, Inc. (RFL)

1.4300
+0.0700
+(5.15%)
At close: 4:00:02 PM EDT
1.5000
+0.07
+(4.90%)
After hours: 5:07:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.37001.43001.35001.43001.430049,669
May 12, 20251.50001.50001.36001.36001.360067,900
May 9, 2025 1014:1000 Stock Splits
May 9, 20251.32001.45001.32001.45001.4500119,500
May 8, 20251.39051.44971.31161.31161.3116106,166
May 7, 20251.34121.46941.33141.43981.4398152,100
May 6, 20251.43001.50891.31161.33141.3314390,187
May 5, 20251.49901.50891.38071.41031.4103818,704
May 2, 20251.58781.61741.50391.51871.5187307,445
May 1, 20251.54541.60751.54541.57791.577954,148
Apr 30, 20251.65681.65681.55821.55821.5582901,750
Apr 29, 20251.65681.67651.61931.65681.656848,266
Apr 28, 20251.71601.71601.62721.67651.676528,595
Apr 25, 20251.67651.71601.62721.70611.706144,312
Apr 24, 20251.63611.68641.55821.68641.6864128,879
Apr 23, 20251.61741.65681.60751.64691.646911,965
Apr 22, 20251.67651.69631.51871.61741.617460,941
Apr 21, 20251.60751.70611.58781.66671.666733,259
Apr 17, 20251.54831.67651.54831.65681.656843,196
Apr 16, 20251.55821.65091.55821.57791.577937,417
Apr 15, 20251.63711.64691.59761.59761.597618,759
Apr 14, 20251.66671.67651.60751.62721.627229,000
Apr 11, 20251.55821.67651.55821.67651.676520,381
Apr 10, 20251.59761.68341.57791.60751.607534,882
Apr 9, 20251.60751.72581.57791.67651.676536,098
Apr 8, 20251.74561.77511.62721.65681.656847,354
Apr 7, 20251.61741.75541.60751.72581.725834,375
Apr 4, 20251.76531.76531.62721.69631.696368,039
Apr 3, 20251.77511.83431.72981.78501.785041,371
Apr 2, 20251.80471.86391.76531.78501.785025,958
Apr 1, 20251.82451.86391.76041.81461.814631,840
Mar 31, 20251.80471.89941.78501.84421.844252,018
Mar 28, 20251.91811.93291.81461.87381.873829,000
Mar 27, 20251.99211.99211.77511.94281.942838,735
Mar 26, 20252.07102.07101.90341.95271.952731,840
Mar 25, 20251.99212.09071.94672.03162.0316188,097
Mar 24, 20251.81461.95271.80871.95271.952725,654
Mar 21, 20251.84421.93691.83431.83431.834317,542
Mar 20, 20251.84421.99111.81951.93291.932936,605
Mar 19, 20251.67651.85401.67651.81461.814658,406
Mar 18, 20251.72581.87381.68641.78501.785025,857
Mar 17, 20251.90341.90341.80671.82451.824531,637
Mar 14, 20251.87381.87381.72581.80471.804715,210
Mar 13, 20251.83431.84421.77511.77511.77516,287
Mar 12, 20251.85401.89351.80471.85401.854011,864
Mar 11, 20251.79491.85401.79491.85401.85406,997
Mar 10, 20251.77511.81261.76531.77511.775118,556
Mar 7, 20251.91321.95271.81461.85901.859021,193
Mar 6, 20251.97241.97241.78501.87381.873814,196
Mar 5, 20251.87381.99211.85401.85401.854024,944
Mar 4, 20251.84421.86881.75541.81461.814629,000
Mar 3, 20251.94281.98221.86391.86391.863921,091
Feb 28, 20252.02172.02171.89451.99211.992130,420
Feb 27, 20251.98222.01181.98222.01182.01183,549
Feb 26, 20251.93292.01181.88362.00202.00207,402
Feb 25, 20251.90831.95271.88361.90341.903423,525
Feb 24, 20251.93292.03161.86391.93291.932942,385
Feb 21, 20251.97241.98621.94281.96251.962515,007
Feb 20, 20252.04142.04141.97241.99211.99216,692
Feb 19, 20251.97242.06111.96352.04142.041429,203
Feb 18, 20252.06112.09072.02172.06112.061140,763
Feb 14, 20252.01182.06111.99212.05132.051327,378
Feb 13, 20252.02472.05031.96452.02172.021717,339
Feb 12, 20252.07102.09072.02172.02172.021710,647
Feb 11, 20252.05132.09072.00002.08092.080947,252
Feb 10, 20251.99212.05131.98222.05132.051344,312
Feb 7, 20252.01182.04141.83432.02172.0217133,544
Feb 6, 20251.95271.97731.88461.96251.96258,822
Feb 5, 20251.94281.98221.94281.98221.982212,269
Feb 4, 20252.04142.04141.94671.98221.982216,325
Feb 3, 20252.02172.02171.94282.00202.002020,381
Jan 31, 20252.01182.05131.97242.03162.031622,308
Jan 30, 20251.87382.03161.87381.93291.932934,070
Jan 29, 20252.04142.05131.87381.90341.903432,042
Jan 28, 20252.07102.09071.97242.05132.051338,126
Jan 27, 20251.97242.07101.97242.03162.031622,612
Jan 24, 20252.13022.13022.07102.07102.071022,815
Jan 23, 20252.01182.14992.01182.13022.1302126,243
Jan 22, 20252.04142.07101.97242.04142.041478,686
Jan 21, 20252.02172.04141.87382.04142.041470,067
Jan 17, 20251.98222.01181.84421.98221.982261,854
Jan 16, 20251.95271.97241.87571.97241.972425,350
Jan 15, 20251.82451.97241.82451.95271.952719,874
Jan 14, 20251.87381.90341.80471.85401.854021,395
Jan 13, 20251.96251.96251.81461.86391.863910,241
Jan 10, 20251.87381.98031.87381.91321.913231,637
Jan 8, 20251.92311.94281.87381.91321.913232,651
Jan 7, 20251.97241.97241.89351.94281.942827,378
Jan 6, 20251.89351.97241.76531.96251.962576,658
Jan 3, 20251.72581.91321.70611.87381.873882,945
Jan 2, 20251.68641.73571.58781.73571.735728,696
Dec 31, 20241.64691.68641.57791.62721.627230,116
Dec 30, 20241.50891.71601.47931.70611.706159,623
Dec 27, 20241.68641.72581.49901.56801.568075,137
Dec 26, 20241.72581.76531.57791.59761.597657,798
Dec 24, 20241.76041.88361.67651.77511.775139,140
Dec 23, 20241.93291.93291.83431.86391.863920,787
Dec 20, 20241.72581.92311.69631.92311.923175,239
Dec 19, 20241.69631.80281.69631.77511.775135,490
Dec 18, 20241.79491.82451.68641.68641.686436,504
Dec 17, 20241.83431.83921.71601.78501.785036,301
Dec 16, 20241.89351.89351.82451.86881.868813,892
Dec 13, 20241.85401.86191.81461.85401.854012,979
Dec 12, 20241.81461.91321.81461.89351.893565,302
Dec 11, 20241.80471.92311.80471.86391.863948,571
Dec 10, 20241.85401.87381.78111.83431.834327,277
Dec 9, 20241.87381.91121.84421.88361.883622,004
Dec 6, 20241.93291.93291.85401.89351.893523,829
Dec 5, 20241.80471.93291.79781.88361.883630,623
Dec 4, 20241.72581.81461.72581.79491.79499,025
Dec 3, 20241.74561.78401.71601.73571.735710,951
Dec 2, 20241.82451.88361.73571.78501.785053,742
Nov 29, 20241.84421.86391.84421.85401.854023,525
Nov 27, 20241.83431.92311.74561.83431.834313,892
Nov 26, 20241.88361.89351.84911.86391.863916,731
Nov 25, 20241.95271.98031.85401.89351.893527,277
Nov 22, 20242.00202.01181.87381.88361.883637,315
Nov 21, 20241.93292.00201.91322.00202.002044,717
Nov 20, 20241.89351.92311.89351.92311.923118,556
Nov 19, 20241.87381.90341.80571.88361.88367,605
Nov 18, 20241.77511.89351.77511.85401.854041,270
Nov 15, 20241.78501.83431.77511.80471.80475,780
Nov 14, 20241.79491.93291.77511.83431.834344,920
Nov 13, 20241.86391.86391.71601.77511.77515,983
Nov 12, 20241.83431.86391.82541.85401.85406,185
Nov 11, 20241.77511.90341.72581.86391.863958,508
Nov 8, 20241.91321.93291.81261.92311.923136,910
Nov 7, 20241.87381.92311.84911.87381.873847,658
Nov 6, 20241.80971.88361.80971.87381.873820,990
Nov 5, 20241.84421.84421.74851.78501.785011,154
Nov 4, 20241.88361.88361.74561.81461.814616,731
Nov 1, 20241.77511.83431.77511.80471.804714,095
Oct 31, 20241.82451.84811.76531.82451.824525,958
Oct 30, 20241.90341.90341.82451.82451.824518,658
Oct 29, 20241.92311.96251.89351.91321.913244,920
Oct 28, 20241.87381.89351.78011.89351.893525,147
Oct 25, 20241.84911.84911.76531.76531.76537,909
Oct 24, 20241.82451.85401.77511.85401.854017,745
Oct 23, 20241.80471.83431.76921.79491.794927,277
Oct 22, 20241.77511.90341.76041.78501.785072,704
Oct 21, 20241.93291.93291.77511.81461.814623,525
Oct 18, 20241.95271.97141.87381.92311.923154,959
Oct 17, 20242.03162.03161.83431.94281.942862,361
Oct 16, 20242.13022.13021.97242.02172.021777,267
Oct 15, 20242.26822.32742.09072.13022.130263,071
Oct 14, 20242.36692.46552.24852.29782.2978119,652
Oct 11, 20242.23872.40632.18932.33732.3373231,395
Oct 10, 20242.12032.25842.12032.23872.2387164,775
Oct 9, 20242.09072.12032.08582.11052.110537,721
Oct 8, 20241.99212.09071.97242.08092.080958,913
Oct 7, 20241.99212.00201.97342.00202.002031,231
Oct 4, 20241.97241.97241.94281.97241.972416,021
Oct 3, 20241.96251.96251.93291.94281.94288,112
Oct 2, 20241.96251.96251.93291.95271.952720,483
Oct 1, 20241.93291.95271.89351.93291.932920,686
Sep 30, 20241.93291.93291.87381.91321.913210,647
Sep 27, 20241.91321.94281.84711.89351.893510,546
Sep 26, 20241.89351.94281.81461.94281.942867,634
Sep 25, 20241.85401.87381.66671.87381.873885,075
Sep 24, 20241.76531.90831.63811.87381.8738233,423
Sep 23, 20241.66671.77511.62721.77511.7751153,013
Sep 20, 20241.71601.72581.67651.69631.696353,235
Sep 19, 20241.66671.72581.61741.72581.725866,417
Sep 18, 20241.54831.65681.54831.63711.637122,308
Sep 17, 20241.61741.63711.55821.57791.57798,518
Sep 16, 20241.64691.65681.57791.60751.607518,252
Sep 13, 20241.56801.64691.52861.64691.6469115,089
Sep 12, 20241.47931.53851.46551.50891.50895,374
Sep 11, 20241.48131.51871.47931.51871.51873,549
Sep 10, 20241.49901.52861.46941.47931.479323,829
Sep 9, 20241.53851.55821.46941.52861.528616,021
Sep 6, 20241.53851.53851.48921.48921.48924,969
Sep 5, 20241.50891.53851.47931.49901.499011,560
Sep 4, 20241.47731.55821.46941.50891.508912,269
Sep 3, 20241.48921.51871.45961.46941.46948,416
Aug 30, 20241.46941.53851.43001.43001.43006,084
Aug 29, 20241.43001.48921.43001.47931.479318,455
Aug 28, 20241.43591.45961.39051.44971.449720,483
Aug 27, 20241.42011.45961.37181.45961.45962,434
Aug 26, 20241.47931.47931.40431.45961.459615,514
Aug 23, 20241.43001.44971.37281.42011.420111,965
Aug 22, 20241.43981.44971.36291.40041.400450,294
Aug 21, 20241.42011.42411.37081.37081.37082,636
Aug 20, 20241.39551.39551.34121.35111.35119,937
Aug 19, 20241.34121.39051.33141.37081.370811,458
Aug 16, 20241.35111.36491.33141.34121.34128,619
Aug 15, 20241.34621.40041.31161.34121.341216,731
Aug 14, 20241.33141.39051.32151.36091.360935,287
Aug 13, 20241.32151.36091.32151.35111.351113,588
Aug 12, 20241.34121.35111.32151.35111.351139,445
Aug 9, 20241.41031.41031.36091.37081.370817,948
Aug 8, 20241.45961.47931.41031.42011.420113,790
Aug 7, 20241.52861.52861.44971.47931.479324,437
Aug 6, 20241.44971.52861.44971.48921.489227,277
Aug 5, 20241.51871.52861.44181.47931.479337,721
Aug 2, 20241.47931.56801.42011.51871.518794,201
Aug 1, 20241.48921.48921.36091.43001.430014,703
Jul 31, 20241.45961.47531.40041.46941.469413,790
Jul 30, 20241.45961.48921.45961.45961.45966,490
Jul 29, 20241.53851.53851.45961.46941.46944,360
Jul 26, 20241.48921.48921.44481.46941.46944,259
Jul 25, 20241.40041.48421.40041.43981.439834,679
Jul 24, 20241.43001.45961.42011.42011.42016,997
Jul 23, 20241.52861.52861.40041.43001.430024,235
Jul 22, 20241.49901.52861.49901.50891.50899,734
Jul 19, 20241.47931.48921.44971.45961.459617,238
Jul 18, 20241.45961.53851.40041.43001.430010,951
Jul 17, 20241.33141.54831.33141.48921.4892104,949
Jul 16, 20241.38071.43001.28211.36091.3609107,890
Jul 15, 20241.45171.46351.40041.41031.410378,585
Jul 12, 20241.36491.44971.27221.43981.439877,672
Jul 11, 20241.35501.38561.35111.37081.370814,196
Jul 10, 20241.41031.42011.27221.35111.351168,546
Jul 9, 20241.41031.43591.40041.40041.400423,423
Jul 8, 20241.44971.51871.43001.43001.430018,759
Jul 5, 20241.43201.44971.40041.43001.43009,532
Jul 3, 20241.41031.44971.40141.41031.41035,476
Jul 2, 20241.45761.50391.44971.44971.44979,937
Jul 1, 20241.43001.52661.41031.44971.449720,077
Jun 28, 20241.41031.52861.41031.42011.420124,133
Jun 27, 20241.39051.42011.39051.41031.41036,895
Jun 26, 20241.44971.44971.40041.40041.40049,227
Jun 25, 20241.39051.44971.39051.41031.410328,595
Jun 24, 20241.40041.42011.39051.40041.400412,878
Jun 21, 20241.41031.43981.39051.41031.410320,483
Jun 20, 20241.41031.46941.40041.43981.439828,189
Jun 18, 20241.43981.45461.41031.41031.410317,137
Jun 17, 20241.42011.46941.40041.45961.459643,805
Jun 14, 20241.43981.48921.40041.41031.410318,556
Jun 13, 20241.43001.50891.43001.45961.459619,773
Jun 12, 20241.46941.58781.44971.46941.469413,182
Jun 11, 20241.43981.48921.43981.48921.48927,706
Jun 10, 20241.44971.48921.44971.44971.449715,920
Jun 7, 20241.49901.51871.47931.47931.479314,095
Jun 6, 20241.50891.55821.48921.49901.499014,602
Jun 5, 20241.53851.56801.50891.51871.518720,280
Jun 4, 20241.54831.60751.53851.55821.558212,878
Jun 3, 20241.53851.56801.50891.54831.548310,951
May 31, 20241.50891.54831.50891.50891.508910,444
May 30, 20241.48921.52861.48921.50891.50898,213
May 29, 20241.51871.55821.48921.50891.508920,483
May 28, 20241.53851.57791.51871.54831.548321,091
May 24, 20241.55821.71601.54341.56801.568042,588
May 23, 20241.54831.60751.52861.54831.548318,759
May 22, 20241.54831.65681.53851.54831.548325,451
May 21, 20241.61741.63611.56801.57791.577911,154
May 20, 20241.57791.61741.57791.61741.61748,822
May 17, 20241.56801.61741.55921.57791.57799,329
May 16, 20241.62721.64201.54831.56801.56805,070
May 15, 20241.55821.61641.51871.53851.538521,700
May 14, 20241.59761.60261.55921.56801.568018,151

Related Tickers

OMH Ohmyhome Limited
2.6800
-2.19%
 
OPEN Opendoor Technologies Inc.
0.7111
+0.52%
 
LRHC La Rosa Holdings Corp.
0.1400
+2.19%
 
COMP Compass, Inc.
6.46
-0.15%
 
DUO Fangdd Network Group Ltd.
0.2434
-2.64%
 
RDFN Redfin Corporation
9.84
+7.19%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
15.49
+1.91%
 
ALBT Avalon GloboCare Corp.
3.7900
-2.07%
 
UOKA MDJM Ltd
0.1312
-5.81%
 
CSGP CoStar Group, Inc.
75.18
-0.27%