Rafael Holdings, Inc. RFL
1.07 USD -0.04 (-3.60%)
Regular-session close
1.08 +0.01 +0.93%
After hours · Nov 13, 4:39 PM ET
1.03 Day range 1.11
1.00 52-week range 3.78
- YTD
- -9.32%
- 1 year
- -15.08%
RFL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.07 | 1.11 | 1.03 | 1.07 | -0.04 | -3.60% | 27,289 |
| Nov 12, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | +0.02 | +1.83% | 27,500 |
| Nov 11, 2026 | 1.09 | 1.13 | 1.09 | 1.09 | +0.02 | +1.87% | 25,000 |
| Nov 10, 2026 | 1.08 | 1.11 | 1.03 | 1.07 | -0.01 | -0.93% | 116,000 |
| Nov 9, 2026 | 1.01 | 1.17 | 1.01 | 1.08 | +0.04 | +3.85% | 47,800 |
| Nov 6, 2026 | 1.05 | 1.10 | 0.99 | 1.04 | -0.02 | -1.89% | 43,300 |
| Nov 5, 2026 | 1.10 | 1.20 | 1.05 | 1.06 | -0.01 | -0.93% | 92,900 |
| Nov 4, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | -0.01 | -0.93% | 54,300 |
| Nov 3, 2026 | 1.08 | 1.16 | 1.02 | 1.08 | +0.08 | +8.00% | 146,300 |
| Nov 2, 2026 | 1.08 | 1.12 | 0.99 | 1.00 | -0.08 | -7.41% | 98,400 |
| Oct 30, 2026 | 1.15 | 1.23 | 1.08 | 1.08 | -0.04 | -3.57% | 67,200 |
| Oct 29, 2026 | 1.16 | 1.26 | 1.09 | 1.12 | -0.09 | -7.44% | 139,200 |
| Oct 28, 2026 | 1.23 | 1.29 | 1.21 | 1.21 | -0.03 | -2.42% | 32,200 |
| Oct 27, 2026 | 1.20 | 1.30 | 1.18 | 1.24 | +0.06 | +5.08% | 45,500 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.17 | 1.18 | -0.13 | -9.92% | 60,300 |
| Oct 23, 2026 | 1.29 | 1.32 | 1.23 | 1.31 | +0.03 | +2.34% | 53,700 |
| Oct 22, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | -0.02 | -1.54% | 37,100 |
| Oct 21, 2026 | 1.31 | 1.36 | 1.23 | 1.30 | +0.01 | +0.78% | 45,000 |
| Oct 20, 2026 | 1.29 | 1.35 | 1.29 | 1.29 | 0.00 | 0.00% | 32,500 |
| Oct 19, 2026 | 1.36 | 1.38 | 1.28 | 1.29 | -0.10 | -7.19% | 76,400 |
| Oct 16, 2026 | 1.44 | 1.47 | 1.36 | 1.39 | -0.08 | -5.44% | 30,500 |
| Oct 15, 2026 | 1.43 | 1.54 | 1.40 | 1.47 | +0.04 | +2.80% | 71,200 |
| Oct 14, 2026 | 1.40 | 1.49 | 1.38 | 1.43 | -0.06 | -4.03% | 47,900 |
| Oct 13, 2026 | 1.52 | 1.57 | 1.43 | 1.49 | -0.03 | -1.97% | 28,000 |
| Oct 12, 2026 | 1.58 | 1.63 | 1.50 | 1.52 | -0.08 | -5.00% | 39,200 |
| Oct 9, 2026 | 1.50 | 1.62 | 1.50 | 1.60 | +0.12 | +8.11% | 93,900 |
| Oct 8, 2026 | 1.46 | 1.52 | 1.46 | 1.48 | 0.00 | 0.00% | 148,500 |
| Oct 7, 2026 | 1.46 | 1.52 | 1.44 | 1.48 | -0.01 | -0.67% | 55,400 |
| Oct 6, 2026 | 1.48 | 1.52 | 1.44 | 1.49 | +0.02 | +1.36% | 133,500 |
| Oct 5, 2026 | 1.54 | 1.57 | 1.46 | 1.47 | -0.07 | -4.55% | 106,100 |
| Oct 2, 2026 | 1.52 | 1.56 | 1.47 | 1.54 | +0.04 | +2.67% | 178,200 |
| Oct 1, 2026 | 1.32 | 1.52 | 1.28 | 1.50 | +0.18 | +13.64% | 504,100 |
| Sep 30, 2026 | 1.55 | 1.55 | 1.20 | 1.32 | -0.71 | -34.98% | 2,286,800 |
| Sep 29, 2026 | 2.04 | 2.14 | 2.00 | 2.03 | +0.01 | +0.50% | 85,300 |
| Sep 28, 2026 | 1.91 | 2.19 | 1.91 | 2.02 | +0.08 | +4.12% | 65,800 |
| Sep 25, 2026 | 1.93 | 2.04 | 1.93 | 1.94 | +0.03 | +1.57% | 48,900 |
| Sep 24, 2026 | 2.00 | 2.04 | 1.84 | 1.91 | -0.11 | -5.45% | 595,900 |
| Sep 23, 2026 | 2.01 | 2.06 | 1.97 | 2.02 | +0.02 | +1.00% | 71,300 |
| Sep 22, 2026 | 1.97 | 2.10 | 1.97 | 2.00 | 0.00 | 0.00% | 101,100 |
| Sep 21, 2026 | 2.04 | 2.09 | 1.96 | 2.00 | -0.05 | -2.44% | 40,200 |
| Sep 18, 2026 | 2.05 | 2.10 | 1.95 | 2.05 | -0.01 | -0.49% | 361,500 |
| Sep 17, 2026 | 2.15 | 2.15 | 2.01 | 2.06 | 0.00 | 0.00% | 63,800 |
| Sep 16, 2026 | 2.14 | 2.18 | 2.05 | 2.06 | -0.08 | -3.74% | 66,400 |
| Sep 15, 2026 | 2.14 | 2.22 | 2.09 | 2.14 | -0.04 | -1.83% | 76,700 |
| Sep 14, 2026 | 2.23 | 2.32 | 2.12 | 2.18 | -0.10 | -4.39% | 57,400 |
| Sep 11, 2026 | 2.36 | 2.43 | 2.24 | 2.28 | -0.08 | -3.39% | 67,500 |
| Sep 10, 2026 | 2.26 | 2.59 | 2.24 | 2.36 | +0.07 | +3.06% | 182,400 |
| Sep 9, 2026 | 2.42 | 2.49 | 2.28 | 2.29 | -0.14 | -5.76% | 129,800 |
| Sep 8, 2026 | 2.68 | 2.76 | 2.43 | 2.43 | -0.13 | -5.08% | 254,600 |
| Sep 4, 2026 | 2.49 | 2.74 | 2.49 | 2.56 | +0.09 | +3.64% | 138,500 |
| Sep 3, 2026 | 2.51 | 2.64 | 2.39 | 2.47 | -0.04 | -1.59% | 77,300 |
| Sep 2, 2026 | 2.43 | 2.65 | 2.43 | 2.51 | +0.07 | +2.87% | 85,900 |
| Sep 1, 2026 | 2.55 | 2.55 | 2.34 | 2.44 | -0.13 | -5.06% | 90,500 |
| Aug 31, 2026 | 2.56 | 2.65 | 2.37 | 2.57 | +0.01 | +0.39% | 98,300 |
| Aug 28, 2026 | 2.39 | 2.82 | 2.39 | 2.56 | +0.19 | +8.02% | 304,600 |
| Aug 27, 2026 | 2.31 | 2.52 | 2.30 | 2.37 | +0.08 | +3.49% | 128,500 |
| Aug 26, 2026 | 2.27 | 2.35 | 2.20 | 2.29 | +0.05 | +2.23% | 90,700 |
| Aug 25, 2026 | 2.22 | 2.32 | 2.18 | 2.24 | +0.05 | +2.28% | 83,100 |
| Aug 24, 2026 | 2.16 | 2.20 | 2.03 | 2.19 | +0.03 | +1.39% | 116,600 |
| Aug 21, 2026 | 1.85 | 2.20 | 1.85 | 2.16 | +0.31 | +16.76% | 142,100 |
| Aug 20, 2026 | 1.82 | 1.94 | 1.77 | 1.85 | +0.04 | +2.21% | 79,300 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.77 | 1.81 | -0.05 | -2.69% | 149,800 |
| Aug 18, 2026 | 1.86 | 1.90 | 1.82 | 1.86 | -0.01 | -0.53% | 66,000 |
| Aug 17, 2026 | 1.99 | 2.08 | 1.87 | 1.87 | -0.12 | -6.03% | 109,500 |
| Aug 14, 2026 | 2.00 | 2.11 | 1.90 | 1.99 | +0.02 | +1.02% | 177,700 |
65 days, newest first. Daily bars as drawn on the RFL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.