Rafael Holdings Inc (RFL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 4.62427745665 | 1.73 | 2.04 | 1.73 | 117153 | 1.90982881 | CS |
| 4 | -0.61 | -25.2066115702 | 2.42 | 3.19 | 1.41 | 422498 | 2.27445655 | CS |
| 12 | 0.15 | 9.03614457831 | 1.66 | 3.19 | 1.28 | 247714 | 1.98555202 | CS |
| 26 | -0.14 | -7.17948717949 | 1.95 | 3.19 | 1.28 | 131897 | 1.98019792 | CS |
| 52 | 0.34 | 23.1292517007 | 1.47 | 3.19 | 1.28 | 82418 | 1.943037 | CS |
| 156 | -0.35 | -16.2037037037 | 2.16 | 3.19 | 1.28 | 60779 | 1.9521125 | CS |
| 260 | -11.1 | -85.9798605732 | 12.91 | 66.44 | 1.28 | 112189 | 10.17892677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 1.95 | 0.06 | 3.17 | 1.84 | 1.98 | 1.8301 | 82043 |
| 1751576640 | 1.89 | 0.01 | 0.53 | 1.83 | 1.9493 | 1.8114 | 56557 |
| 1751496000 | 1.88 | -0.05 | -2.59 | 2.0299999 | 2.04 | 1.88 | 176620 |
| 1751409600 | 1.93 | 0.2 | 11.56 | 1.73 | 1.9808 | 1.73 | 153390 |
| 1751323200 | 1.73 | 0.07 | 4.22 | 1.66 | 1.84 | 1.62 | 203164 |
| 1751064000 | 1.66 | -0.02 | -1.19 | 1.6399999 | 1.71 | 1.62 | 101488 |
| 1750977600 | 1.68 | 0.03 | 1.82 | 1.65 | 1.74 | 1.56 | 136977 |
| 1750891200 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6001 | 77994 |
| 1750804800 | 1.67 | 0.02 | 1.21 | 1.7 | 1.7 | 1.59 | 100247 |
| 1750718400 | 1.65 | 0.07 | 4.43 | 1.59 | 1.65 | 1.56 | 173173 |
| 1750459200 | 1.58 | 0.01 | 0.64 | 1.55 | 1.65 | 1.54 | 250531 |
| 1750286400 | 1.57 | -0.37 | -19.07 | 1.82 | 1.82 | 1.41 | 702621 |
| 1750200000 | 1.94 | -0.06 | -3.00 | 1.93 | 1.9901 | 1.87 | 128361 |
| 1750113600 | 2 | -0.07 | -3.38 | 2.02 | 2.0707 | 1.91 | 378813 |
| 1749854400 | 2.07 | -0.13 | -5.91 | 2.11 | 2.19 | 2.04 | 297918 |
| 1749768000 | 2.2 | 0.14 | 6.80 | 2.06 | 2.36 | 2.02 | 492769 |
| 1749681600 | 2.06 | -0.79 | -27.72 | 2.65 | 2.7 | 2.0299999 | 1011569 |
| 1749595200 | 2.85 | 0.6 | 26.67 | 2.42 | 3.19 | 2.25 | 3080729 |
| 1749508800 | 2.25 | 0.36 | 19.05 | 1.97 | 2.3 | 1.91 | 997481 |
| 1749249600 | 1.89 | 0.28 | 17.39 | 1.62 | 1.93 | 1.62 | 396376 |
| 1749163200 | 1.61 | 0.01 | 0.63 | 1.6 | 1.66 | 1.5 | 252517 |
| 1749076800 | 1.6 | 0.18 | 12.68 | 1.44 | 1.62 | 1.4058 | 176431 |
| 1748990400 | 1.42 | -0.05 | -3.40 | 1.47 | 1.48 | 1.42 | 32471 |
| 1748904000 | 1.47 | 0.04 | 2.80 | 1.46 | 1.47 | 1.42 | 67086 |
| 1748644800 | 1.43 | 0.03 | 2.14 | 1.4 | 1.44 | 1.36 | 75620 |
| 1748558400 | 1.4 | 0.12 | 9.37 | 1.35 | 1.4 | 1.3 | 68279 |
| 1748472000 | 1.28 | -0.02 | -1.54 | 1.33 | 1.3899999 | 1.28 | 174925 |
| 1748385600 | 1.3 | -0.09 | -6.47 | 1.32 | 1.3649 | 1.28 | 90016 |
| 1748040000 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.41 | 1.3 | 44550 |
| 1747953600 | 1.35 | 0.01 | 0.75 | 1.31 | 1.3899999 | 1.31 | 18901 |
| 1747867200 | 1.34 | -0.02 | -1.47 | 1.41 | 1.41 | 1.28 | 93196 |
| 1747780800 | 1.36 | -0.01 | -0.73 | 1.37 | 1.41 | 1.34 | 62556 |
| 1747694400 | 1.37 | -0.06 | -4.20 | 1.3899999 | 1.43 | 1.37 | 27057 |
| 1747435200 | 1.43 | 0 | 0.00 | 1.3899999 | 1.45 | 1.3801 | 110250 |
| 1747348800 | 1.43 | 0.04 | 2.88 | 1.4 | 1.44 | 1.3718999 | 43352 |
| 1747262400 | 1.3899999 | -0.04 | -2.80 | 1.49 | 1.49 | 1.3899999 | 47677 |
| 1747176000 | 1.43 | 0.07 | 5.15 | 1.37 | 1.43 | 1.35 | 49670 |
| 1747089600 | 1.36 | -0.09 | -6.21 | 1.5 | 1.5 | 1.36 | 67895 |
| 1746830400 | 1.45 | 0.12 | 9.02 | 1.32 | 1.45 | 1.32 | 119479 |
| 1746744000 | 1.33 | -0.13 | -8.90 | 1.41 | 1.4698 | 1.33 | 104777 |
| 1746657600 | 1.46 | 0.11 | 8.15 | 1.36 | 1.49 | 1.35 | 150007 |
| 1746571200 | 1.35 | -0.08 | -5.59 | 1.45 | 1.5298 | 1.33 | 384773 |
| 1746484800 | 1.43 | -0.11 | -7.14 | 1.52 | 1.53 | 1.4 | 804930 |
| 1746225600 | 1.54 | -0.06 | -3.75 | 1.61 | 1.6399999 | 1.525 | 303236 |
| 1746139200 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6299999 | 1.5666 | 53431 |
| 1746052800 | 1.58 | -0.1 | -5.95 | 1.68 | 1.68 | 1.58 | 994472 |
| 1745966400 | 1.68 | -0.02 | -1.18 | 1.68 | 1.7 | 1.6422 | 47600 |
| 1745880000 | 1.7 | -0.03 | -1.73 | 1.74 | 1.74 | 1.65 | 28187 |
| 1745620800 | 1.73 | 0.02 | 1.17 | 1.7 | 1.74 | 1.65 | 43748 |
| 1745534400 | 1.71 | 0.04 | 2.40 | 1.6399999 | 1.71 | 1.56 | 127053 |
| 1745448000 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.68 | 1.6299999 | 11752 |
| 1745361600 | 1.6399999 | -0.05 | -2.96 | 1.7 | 1.72 | 1.54 | 60121 |
| 1745275200 | 1.69 | 0.01 | 0.60 | 1.6299999 | 1.73 | 1.61 | 32768 |
| 1744929600 | 1.68 | 0.08 | 5.00 | 1.57 | 1.7 | 1.57 | 42611 |
| 1744843200 | 1.6 | -0.02 | -1.23 | 1.58 | 1.6736 | 1.58 | 36870 |
| 1744756800 | 1.62 | -0.03 | -1.82 | 1.66 | 1.67 | 1.62 | 18504 |
| 1744670400 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7 | 1.6299999 | 28551 |
| 1744411200 | 1.7 | 0.07 | 4.29 | 1.6 | 1.7 | 1.58 | 20071 |
| 1744324800 | 1.6299999 | -0.07 | -4.12 | 1.62 | 1.7067 | 1.6 | 34420 |
| 1744238400 | 1.7 | 0.02 | 1.19 | 1.6299999 | 1.75 | 1.6 | 35650 |
| 1744152000 | 1.68 | -0.07 | -4.00 | 1.77 | 1.8 | 1.6496 | 46728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
