Rafael Holdings Inc (RFL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -7.0652173913 | 1.84 | 1.94 | 1.71 | 32257 | 1.84399305 | CS |
| 4 | -0.25 | -12.7551020408 | 1.96 | 2.04 | 1.71 | 28706 | 1.87957402 | CS |
| 12 | -0.21 | -10.9375 | 1.92 | 2.5 | 1.71 | 36902 | 2.0199875 | CS |
| 26 | 0.28 | 19.5804195804 | 1.43 | 2.5 | 1.29 | 33808 | 1.80288755 | CS |
| 52 | -0.08 | -4.46927374302 | 1.79 | 2.5 | 1.29 | 28293 | 1.77130048 | CS |
| 156 | -3.44 | -66.7961165049 | 5.15 | 5.44 | 1.29 | 70012 | 2.44251903 | CS |
| 260 | -16.59 | -90.6557377049 | 18.3 | 66.44 | 1.29 | 103217 | 11.52796619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 1.71 | -0.1 | -5.52 | 1.81 | 1.85 | 1.71 | 34789 |
| 1734478800 | 1.81 | -0.09 | -4.49 | 1.86 | 1.865 | 1.7397 | 34297 |
| 1734392400 | 1.895 | 0.02 | 0.80 | 1.88 | 1.91 | 1.85 | 12715 |
| 1734133200 | 1.88 | -0.04 | -2.08 | 1.85 | 1.91 | 1.8401 | 12589 |
| 1734046800 | 1.92 | 0.03 | 1.59 | 1.86 | 1.94 | 1.8447 | 64236 |
| 1733960400 | 1.89 | 0.03 | 1.61 | 1.87 | 1.95 | 1.85 | 47545 |
| 1733874000 | 1.86 | -0.05 | -2.62 | 1.87 | 1.9 | 1.8064 | 26474 |
| 1733787600 | 1.91 | -0.01 | -0.52 | 1.89 | 1.9377 | 1.87 | 21016 |
| 1733528400 | 1.92 | 0.01 | 0.52 | 1.9571 | 1.9571 | 1.88 | 23335 |
| 1733442000 | 1.91 | 0.09 | 4.95 | 1.8504 | 1.96 | 1.8233 | 30032 |
| 1733355600 | 1.82 | 0.06 | 3.41 | 1.76 | 1.84 | 1.75 | 7277 |
| 1733269200 | 1.76 | -0.05 | -2.76 | 1.77 | 1.8089 | 1.74 | 7919 |
| 1733182800 | 1.81 | -0.07 | -3.72 | 1.89 | 1.91 | 1.76 | 47508 |
| 1732917840 | 1.88 | 0.02 | 1.08 | 1.8895 | 1.8895 | 1.83 | 21294 |
| 1732750800 | 1.86 | -0.03 | -1.59 | 1.8 | 1.95 | 1.8 | 12070 |
| 1732664400 | 1.89 | -0.03 | -1.56 | 1.8801 | 1.92 | 1.875 | 16294 |
| 1732578000 | 1.92 | 0.01 | 0.52 | 1.92 | 2.0077 | 1.89 | 23432 |
| 1732318800 | 1.91 | -0.12 | -5.91 | 2.04 | 2.04 | 1.9 | 33132 |
| 1732232400 | 2.0299999 | 0.08 | 4.10 | 1.96 | 2.0299999 | 1.96 | 41632 |
| 1732146000 | 1.95 | 0.04 | 2.09 | 1.9479 | 1.9501 | 1.92 | 16269 |
| 1732059600 | 1.91 | 0.03 | 1.60 | 1.9 | 1.93 | 1.8305 | 7442 |
| 1731973200 | 1.88 | 0.05 | 2.73 | 1.82 | 1.92 | 1.8186 | 39462 |
| 1731714000 | 1.83 | -0.03 | -1.61 | 1.86 | 1.86 | 1.8 | 3687 |
| 1731627600 | 1.86 | 0.06 | 3.33 | 1.8429 | 1.96 | 1.8 | 44100 |
| 1731541200 | 1.8 | -0.08 | -4.26 | 1.74 | 1.8577 | 1.74 | 5550 |
| 1731454800 | 1.88 | -0.01 | -0.53 | 1.86 | 1.89 | 1.8514 | 6092 |
| 1731368400 | 1.89 | -0.06 | -3.08 | 1.83 | 1.9299 | 1.75 | 37542 |
| 1731109200 | 1.95 | 0.05 | 2.63 | 1.9 | 1.96 | 1.8384 | 35092 |
| 1731022800 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.899 | 46435 |
| 1730936400 | 1.9 | 0.09 | 4.97 | 1.835 | 1.91 | 1.835 | 20555 |
| 1730850000 | 1.81 | -0.03 | -1.63 | 1.84 | 1.84 | 1.7726 | 10476 |
| 1730763600 | 1.84 | 0.01 | 0.55 | 1.91 | 1.91 | 1.77 | 16539 |
| 1730500800 | 1.83 | -0.02 | -1.08 | 1.8 | 1.86 | 1.8 | 13915 |
| 1730414400 | 1.85 | 0 | 0.00 | 1.8741 | 1.8741 | 1.79 | 25316 |
| 1730328000 | 1.85 | -0.09 | -4.64 | 1.9 | 1.927 | 1.85 | 16545 |
| 1730241600 | 1.94 | 0.02 | 1.04 | 1.95 | 1.9896 | 1.92 | 42450 |
| 1730155200 | 1.92 | 0.13 | 7.26 | 1.9 | 1.92 | 1.8054 | 23644 |
| 1729896000 | 1.79 | -0.09 | -4.79 | 1.9 | 1.9 | 1.79 | 7794 |
| 1729809600 | 1.88 | 0.06 | 3.30 | 1.85 | 1.88 | 1.8003 | 17510 |
| 1729723200 | 1.82 | 0.01 | 0.55 | 1.83 | 1.8599 | 1.7938 | 26822 |
| 1729636800 | 1.81 | -0.03 | -1.63 | 1.8 | 1.93 | 1.79 | 69607 |
| 1729550400 | 1.84 | -0.11 | -5.64 | 1.96 | 1.96 | 1.8 | 23209 |
| 1729291200 | 1.95 | -0.02 | -1.02 | 1.98 | 1.9987 | 1.9 | 54205 |
| 1729204800 | 1.97 | -0.08 | -3.90 | 2.06 | 2.06 | 1.86 | 61488 |
| 1729118400 | 2.05 | -0.11 | -5.09 | 2.16 | 2.16 | 2 | 76230 |
| 1729032000 | 2.16 | -0.17 | -7.30 | 2.3 | 2.36 | 2.12 | 62249 |
| 1728945600 | 2.33 | -0.04 | -1.69 | 2.4 | 2.5 | 2.2799999 | 118041 |
| 1728686400 | 2.37 | 0.1 | 4.41 | 2.27 | 2.44 | 2.22 | 221480 |
| 1728600000 | 2.27 | 0.13 | 6.07 | 2.16 | 2.29 | 2.16 | 156135 |
| 1728513600 | 2.14 | 0.03 | 1.42 | 2.12 | 2.15 | 2.115 | 37075 |
| 1728427200 | 2.11 | 0.08 | 3.94 | 2.02 | 2.12 | 2 | 56699 |
| 1728340800 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.0299999 | 2.0007 | 25313 |
| 1728081600 | 2 | 0.03 | 1.52 | 1.9702 | 2 | 1.9702 | 11701 |
| 1727995200 | 1.97 | -0.01 | -0.51 | 1.9824 | 1.99 | 1.96 | 6589 |
| 1727908800 | 1.98 | 0.02 | 1.02 | 1.975 | 1.99 | 1.96 | 14629 |
| 1727822400 | 1.96 | 0.02 | 1.03 | 1.96 | 1.98 | 1.92 | 19773 |
| 1727735520 | 1.94 | 0.02 | 1.04 | 1.96 | 1.96 | 1.9 | 10078 |
| 1727476800 | 1.92 | -0.05 | -2.54 | 1.94 | 1.97 | 1.8725 | 10375 |
| 1727390400 | 1.97 | 0.07 | 3.68 | 1.92 | 1.97 | 1.84 | 66727 |
| 1727304000 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.69 | 84044 |
| 1727217600 | 1.9 | 0.1 | 5.56 | 1.79 | 1.935 | 1.661 | 230181 |
| 1727131200 | 1.8 | 0.08 | 4.65 | 1.69 | 1.8 | 1.65 | 150934 |
| 1726872000 | 1.72 | -0.03 | -1.71 | 1.74 | 1.75 | 1.7 | 52463 |
| 1726785600 | 1.75 | 0.09 | 5.42 | 1.68 | 1.75 | 1.6399 | 64953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
