Rafael Holdings, Inc. Class B Common Stock (RFL)
1.1600
-0.0100 (-0.85%)
NYSE · Last Trade: Dec 24th, 12:29 PM EST
Historical Prices For Rafael Holdings, Inc. Class B Common Stock (RFL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/23/2025 | 1.21 | 1.25 | 1.15 | 1.17 | 112,335 | 1.17 |
| 12/22/2025 | 1.22 | 1.25 | 1.20 | 1.20 | 105,764 | 1.20 |
| 12/19/2025 | 1.26 | 1.34 | 1.23 | 1.23 | 526,071 | 1.23 |
| 12/18/2025 | 1.25 | 1.35 | 1.22 | 1.24 | 93,316 | 1.24 |
| 12/17/2025 | 1.24 | 1.28 | 1.21 | 1.22 | 82,890 | 1.22 |
| 12/16/2025 | 1.23 | 1.34 | 1.21 | 1.23 | 85,282 | 1.23 |
| 12/15/2025 | 1.37 | 1.47 | 1.23 | 1.23 | 546,768 | 1.23 |
| 12/12/2025 | 1.50 | 1.54 | 1.44 | 1.46 | 135,530 | 1.46 |
| 12/11/2025 | 1.53 | 1.60 | 1.45 | 1.49 | 167,189 | 1.49 |
| 12/10/2025 | 1.49 | 1.57 | 1.47 | 1.53 | 173,784 | 1.53 |
| 12/09/2025 | 1.41 | 1.57 | 1.38 | 1.55 | 476,476 | 1.55 |
| 12/08/2025 | 1.25 | 1.39 | 1.22 | 1.34 | 451,312 | 1.34 |
| 12/05/2025 | 1.25 | 1.26 | 1.21 | 1.23 | 36,531 | 1.23 |
| 12/04/2025 | 1.24 | 1.26 | 1.22 | 1.22 | 36,250 | 1.22 |
| 12/03/2025 | 1.23 | 1.25 | 1.20 | 1.25 | 70,480 | 1.25 |
| 12/02/2025 | 1.29 | 1.29 | 1.23 | 1.23 | 71,365 | 1.23 |
| 12/01/2025 | 1.19 | 1.26 | 1.19 | 1.22 | 148,235 | 1.22 |
| 11/28/2025 | 1.22 | 1.24 | 1.18 | 1.18 | 101,190 | 1.18 |
| 11/26/2025 | 1.19 | 1.26 | 1.17 | 1.22 | 208,239 | 1.22 |
| 11/25/2025 | 1.24 | 1.24 | 1.20 | 1.21 | 23,504 | 1.21 |
| 11/24/2025 | 1.24 | 1.24 | 1.22 | 1.24 | 39,772 | 1.24 |
| 11/21/2025 | 1.28 | 1.28 | 1.19 | 1.24 | 67,919 | 1.24 |
| 11/20/2025 | 1.27 | 1.28 | 1.20 | 1.24 | 69,213 | 1.24 |
| 11/19/2025 | 1.27 | 1.28 | 1.19 | 1.24 | 37,558 | 1.24 |
| 11/18/2025 | 1.20 | 1.25 | 1.19 | 1.23 | 122,381 | 1.23 |
| 11/17/2025 | 1.23 | 1.29 | 1.20 | 1.22 | 106,318 | 1.22 |
| 11/14/2025 | 1.24 | 1.28 | 1.20 | 1.22 | 318,059 | 1.22 |
| 11/13/2025 | 1.27 | 1.30 | 1.24 | 1.26 | 174,532 | 1.26 |
| 11/12/2025 | 1.26 | 1.29 | 1.26 | 1.27 | 54,501 | 1.27 |
| 11/11/2025 | 1.29 | 1.32 | 1.26 | 1.27 | 16,978 | 1.27 |
| 11/10/2025 | 1.29 | 1.30 | 1.28 | 1.30 | 17,698 | 1.30 |
| 11/07/2025 | 1.30 | 1.31 | 1.22 | 1.29 | 132,838 | 1.29 |
| 11/06/2025 | 1.31 | 1.32 | 1.26 | 1.30 | 148,511 | 1.30 |
| 11/05/2025 | 1.35 | 1.36 | 1.33 | 1.33 | 30,903 | 1.33 |
| 11/04/2025 | 1.31 | 1.33 | 1.30 | 1.33 | 63,923 | 1.33 |
| 11/03/2025 | 1.36 | 1.36 | 1.32 | 1.35 | 57,746 | 1.35 |
| 10/31/2025 | 1.36 | 1.37 | 1.31 | 1.36 | 92,428 | 1.36 |
| 10/30/2025 | 1.34 | 1.36 | 1.33 | 1.35 | 79,318 | 1.35 |
| 10/29/2025 | 1.34 | 1.37 | 1.33 | 1.34 | 98,677 | 1.34 |
| 10/28/2025 | 1.34 | 1.36 | 1.33 | 1.34 | 45,039 | 1.34 |
| 10/27/2025 | 1.34 | 1.38 | 1.32 | 1.35 | 68,089 | 1.35 |
| 10/24/2025 | 1.38 | 1.38 | 1.32 | 1.35 | 42,498 | 1.35 |
| 10/23/2025 | 1.38 | 1.40 | 1.35 | 1.36 | 21,770 | 1.36 |
| 10/22/2025 | 1.38 | 1.43 | 1.37 | 1.38 | 32,424 | 1.38 |
| 10/21/2025 | 1.40 | 1.44 | 1.37 | 1.38 | 97,058 | 1.38 |
| 10/20/2025 | 1.35 | 1.43 | 1.35 | 1.39 | 79,717 | 1.39 |
| 10/17/2025 | 1.33 | 1.38 | 1.32 | 1.32 | 50,537 | 1.32 |
| 10/16/2025 | 1.40 | 1.40 | 1.33 | 1.33 | 101,823 | 1.33 |
| 10/15/2025 | 1.31 | 1.40 | 1.31 | 1.37 | 149,533 | 1.37 |
| 10/14/2025 | 1.37 | 1.37 | 1.30 | 1.30 | 140,141 | 1.30 |
| 10/13/2025 | 1.41 | 1.41 | 1.31 | 1.33 | 110,330 | 1.33 |
| 10/10/2025 | 1.36 | 1.36 | 1.31 | 1.34 | 83,842 | 1.34 |
| 10/09/2025 | 1.37 | 1.39 | 1.33 | 1.33 | 40,046 | 1.33 |
| 10/08/2025 | 1.34 | 1.37 | 1.32 | 1.35 | 49,400 | 1.35 |
| 10/07/2025 | 1.38 | 1.38 | 1.31 | 1.31 | 122,806 | 1.31 |
| 10/06/2025 | 1.35 | 1.36 | 1.33 | 1.34 | 128,732 | 1.34 |
| 10/03/2025 | 1.36 | 1.42 | 1.36 | 1.38 | 50,811 | 1.38 |
| 10/02/2025 | 1.40 | 1.45 | 1.35 | 1.36 | 82,082 | 1.36 |
| 10/01/2025 | 1.40 | 1.40 | 1.36 | 1.39 | 58,653 | 1.39 |
| 9/30/2025 | 1.34 | 1.39 | 1.34 | 1.36 | 63,402 | 1.36 |
| 9/29/2025 | 1.40 | 1.47 | 1.36 | 1.37 | 104,784 | 1.37 |
| 9/26/2025 | 1.35 | 1.39 | 1.34 | 1.36 | 62,748 | 1.36 |
| 9/25/2025 | 1.40 | 1.40 | 1.34 | 1.36 | 72,935 | 1.36 |
| 9/24/2025 | 1.46 | 1.46 | 1.41 | 1.41 | 29,963 | 1.41 |