Rafael Holdings Inc (RFL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.38888888889 | 1.44 | 1.49 | 1.41 | 26891 | 1.45781628 | CS |
| 4 | -0.14 | -8.97435897436 | 1.56 | 1.63 | 1.41 | 17337 | 1.49590566 | CS |
| 12 | -0.31 | -17.9190751445 | 1.73 | 1.89 | 1.41 | 18165 | 1.61570366 | CS |
| 26 | -0.43 | -23.2432432432 | 1.85 | 1.95 | 1.41 | 22834 | 1.71661689 | CS |
| 52 | -0.71 | -33.3333333333 | 2.13 | 2.52 | 1.41 | 29869 | 1.78908236 | CS |
| 156 | -47.27 | -97.0835900596 | 48.69 | 66.44 | 1.41 | 145763 | 9.45654791 | CS |
| 260 | -16.93 | -92.2615803815 | 18.35 | 66.44 | 1.41 | 109257 | 11.81751662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 1.43 | -0.03 | -2.05 | 1.43 | 1.4599 | 1.41 | 20157 |
| 1718923200 | 1.46 | 0.03 | 2.10 | 1.43 | 1.4899 | 1.42 | 27816 |
| 1718750400 | 1.43 | -0.05 | -3.38 | 1.46 | 1.475 | 1.43 | 16440 |
| 1718664000 | 1.48 | 0.05 | 3.50 | 1.44 | 1.49 | 1.42 | 43151 |
| 1718404800 | 1.43 | -0.05 | -3.38 | 1.46 | 1.51 | 1.42 | 18338 |
| 1718318400 | 1.48 | -0.01 | -0.67 | 1.45 | 1.53 | 1.45 | 19540 |
| 1718232000 | 1.49 | -0.02 | -1.32 | 1.49 | 1.61 | 1.47 | 12992 |
| 1718145600 | 1.51 | 0.04 | 2.72 | 1.46 | 1.51 | 1.46 | 7586 |
| 1718059200 | 1.47 | -0.03 | -2.00 | 1.47 | 1.51 | 1.47 | 15716 |
| 1717800000 | 1.5 | -0.02 | -1.32 | 1.52 | 1.54 | 1.5 | 13887 |
| 1717713600 | 1.52 | -0.02 | -1.30 | 1.53 | 1.58 | 1.51 | 14409 |
| 1717627200 | 1.54 | -0.04 | -2.53 | 1.56 | 1.59 | 1.53 | 20010 |
| 1717540800 | 1.58 | 0.01 | 0.64 | 1.57 | 1.6299999 | 1.56 | 12741 |
| 1717454400 | 1.57 | 0.04 | 2.61 | 1.56 | 1.59 | 1.53 | 10771 |
| 1717195200 | 1.53 | 0 | 0.00 | 1.56 | 1.57 | 1.53 | 10319 |
| 1717108800 | 1.53 | 0 | 0.00 | 1.51 | 1.55 | 1.51 | 8139 |
| 1717022400 | 1.53 | -0.04 | -2.55 | 1.53 | 1.58 | 1.51 | 20240 |
| 1716936000 | 1.57 | -0.02 | -1.26 | 1.56 | 1.6 | 1.54 | 20452 |
| 1716590400 | 1.59 | 0.02 | 1.27 | 1.58 | 1.74 | 1.565 | 42037 |
| 1716504000 | 1.57 | 0 | 0.00 | 1.57 | 1.6299999 | 1.55 | 18541 |
| 1716417600 | 1.57 | -0.03 | -1.88 | 1.57 | 1.68 | 1.56 | 25088 |
| 1716331200 | 1.6 | -0.04 | -2.44 | 1.6299999 | 1.659 | 1.59 | 11036 |
| 1716244800 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.6399999 | 1.6 | 8662 |
| 1715985600 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6399999 | 1.5808 | 9218 |
| 1715899200 | 1.59 | 0.03 | 1.92 | 1.65 | 1.665 | 1.57 | 5048 |
| 1715812800 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6393 | 1.54 | 21450 |
| 1715726400 | 1.59 | -0.01 | -0.63 | 1.62 | 1.6252 | 1.581 | 17888 |
| 1715640000 | 1.6 | 0 | 0.00 | 1.57 | 1.65 | 1.57 | 17601 |
| 1715380800 | 1.6 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.58 | 2779 |
| 1715294400 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6299999 | 1.51 | 9730 |
| 1715208000 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6272 | 1.59 | 8650 |
| 1715121600 | 1.6 | 0.01 | 0.63 | 1.55 | 1.69 | 1.55 | 16203 |
| 1715035200 | 1.59 | -0.03 | -1.85 | 1.57 | 1.69 | 1.5 | 35280 |
| 1714776000 | 1.62 | 0 | 0.00 | 1.6299999 | 1.67 | 1.58 | 34061 |
| 1714689600 | 1.62 | 0 | 0.00 | 1.59 | 1.66 | 1.59 | 17525 |
| 1714603200 | 1.62 | 0.03 | 1.89 | 1.67 | 1.67 | 1.61 | 11444 |
| 1714516800 | 1.59 | -0.13 | -7.56 | 1.71 | 1.71 | 1.48 | 88420 |
| 1714430400 | 1.72 | 0.01 | 0.88 | 1.7 | 1.738 | 1.69 | 7133 |
| 1714171200 | 1.705 | -0.01 | -0.29 | 1.69 | 1.72 | 1.6787 | 15210 |
| 1714084800 | 1.71 | 0 | 0.00 | 1.73 | 1.75 | 1.67 | 7625 |
| 1713998400 | 1.71 | 0 | 0.00 | 1.71 | 1.7484 | 1.71 | 4203 |
| 1713912000 | 1.71 | -0.03 | -1.72 | 1.77 | 1.77 | 1.65 | 8463 |
| 1713825600 | 1.74 | -0.02 | -1.14 | 1.77 | 1.84 | 1.73 | 6981 |
| 1713566400 | 1.76 | 0.05 | 2.92 | 1.74 | 1.78 | 1.71 | 26022 |
| 1713480000 | 1.71 | -0.07 | -3.93 | 1.77 | 1.7737 | 1.6954 | 11358 |
| 1713393600 | 1.78 | -0.02 | -1.11 | 1.78 | 1.83 | 1.73 | 7948 |
| 1713307200 | 1.8 | -0.02 | -1.10 | 1.82 | 1.83 | 1.78 | 23960 |
| 1713220800 | 1.82 | 0.16 | 9.64 | 1.81 | 1.84 | 1.73 | 72357 |
| 1712961600 | 1.66 | -0.02 | -1.19 | 1.7 | 1.717 | 1.66 | 8307 |
| 1712875200 | 1.68 | 0.01 | 0.60 | 1.67 | 1.7 | 1.67 | 14234 |
| 1712788800 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7199 | 1.65 | 17494 |
| 1712702400 | 1.69 | -0.04 | -2.31 | 1.73 | 1.745 | 1.69 | 18300 |
| 1712616000 | 1.73 | 0 | 0.00 | 1.71 | 1.7399 | 1.71 | 8682 |
| 1712356800 | 1.73 | -0.01 | -0.57 | 1.7 | 1.75 | 1.7 | 20586 |
| 1712270400 | 1.74 | -0.04 | -2.25 | 1.82 | 1.82 | 1.7 | 8880 |
| 1712184000 | 1.78 | 0.06 | 3.49 | 1.72 | 1.89 | 1.72 | 19193 |
| 1712097600 | 1.72 | -0.03 | -1.71 | 1.73 | 1.74 | 1.72 | 6544 |
| 1712011200 | 1.75 | 0.03 | 1.74 | 1.73 | 1.7501 | 1.72 | 35465 |
| 1711665600 | 1.72 | 0 | 0.00 | 1.71 | 1.75 | 1.71 | 11740 |
| 1711579200 | 1.72 | 0.01 | 0.58 | 1.74 | 1.7497 | 1.71 | 8187 |
| 1711492800 | 1.71 | 0.02 | 1.18 | 1.68 | 1.76 | 1.68 | 23519 |
| 1711406400 | 1.69 | -0.02 | -1.17 | 1.71 | 1.7414 | 1.69 | 35688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
