Rafael Holdings, Inc.RFLNYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.16	$1.18	$1.16	$1.18	28,019
1/30/2026	$1.24	$1.24	$1.14	$1.16	54,100
1/29/2026	$1.21	$1.21	$1.16	$1.18	37,317
1/28/2026	$1.24	$1.25	$1.17	$1.22	105,500
1/27/2026	$1.18	$1.20	$1.16	$1.20	35,712
1/26/2026	$1.23	$1.23	$1.14	$1.20	88,100
1/23/2026	$1.21	$1.25	$1.20	$1.21	96,500
1/22/2026	$1.19	$1.24	$1.19	$1.20	119,900
1/21/2026	$1.22	$1.28	$1.20	$1.20	120,235
1/20/2026	$1.22	$1.28	$1.22	$1.22	99,100
1/16/2026	$1.25	$1.27	$1.22	$1.24	46,200
1/15/2026	$1.28	$1.28	$1.22	$1.24	37,581
1/14/2026	$1.25	$1.32	$1.23	$1.28	110,434
1/13/2026	$1.24	$1.25	$1.20	$1.24	49,300
1/12/2026	$1.29	$1.29	$1.22	$1.24	46,919
1/9/2026	$1.26	$1.30	$1.24	$1.28	67,284
1/8/2026	$1.30	$1.30	$1.22	$1.22	64,628
1/7/2026	$1.28	$1.32	$1.26	$1.30	85,020
1/6/2026	$1.27	$1.34	$1.27	$1.27	87,298
1/5/2026	$1.28	$1.34	$1.27	$1.27	126,046
1/2/2026	$1.17	$1.29	$1.17	$1.26	101,000
12/31/2025	$1.18	$1.19	$1.12	$1.18	287,000
12/30/2025	$1.19	$1.28	$1.16	$1.17	141,030
12/29/2025	$1.20	$1.24	$1.17	$1.19	289,900
12/26/2025	$1.16	$1.29	$1.16	$1.20	87,800
12/24/2025	$1.15	$1.21	$1.15	$1.18	75,923
12/23/2025	$1.21	$1.25	$1.15	$1.17	112,427
12/22/2025	$1.22	$1.25	$1.20	$1.20	105,800
12/19/2025	$1.26	$1.34	$1.23	$1.23	526,100
12/18/2025	$1.25	$1.35	$1.22	$1.24	93,319
12/17/2025	$1.24	$1.28	$1.21	$1.22	82,904
12/16/2025	$1.23	$1.34	$1.21	$1.23	85,300
12/15/2025	$1.37	$1.47	$1.23	$1.23	548,100
12/12/2025	$1.50	$1.54	$1.44	$1.46	135,530
12/11/2025	$1.53	$1.60	$1.45	$1.49	167,200
12/10/2025	$1.49	$1.57	$1.47	$1.53	173,801
12/9/2025	$1.41	$1.57	$1.38	$1.55	478,400
12/8/2025	$1.25	$1.39	$1.22	$1.34	452,504
12/5/2025	$1.25	$1.26	$1.21	$1.23	36,531
12/4/2025	$1.24	$1.26	$1.22	$1.22	36,350
12/3/2025	$1.23	$1.25	$1.20	$1.25	70,500
12/2/2025	$1.29	$1.29	$1.23	$1.23	71,400
12/1/2025	$1.19	$1.26	$1.19	$1.22	148,310
11/28/2025	$1.22	$1.24	$1.18	$1.18	101,200
11/26/2025	$1.19	$1.26	$1.17	$1.22	208,239
11/25/2025	$1.24	$1.24	$1.20	$1.21	23,665
11/24/2025	$1.24	$1.24	$1.22	$1.24	39,800
11/21/2025	$1.28	$1.28	$1.19	$1.24	67,919
11/20/2025	$1.27	$1.28	$1.20	$1.24	69,218
11/19/2025	$1.27	$1.28	$1.19	$1.24	37,600
11/18/2025	$1.20	$1.25	$1.19	$1.23	122,624
11/17/2025	$1.23	$1.29	$1.20	$1.22	106,318
11/14/2025	$1.24	$1.28	$1.20	$1.22	318,100
11/13/2025	$1.27	$1.30	$1.24	$1.26	174,532
11/12/2025	$1.26	$1.29	$1.26	$1.27	55,012
11/11/2025	$1.30	$1.32	$1.26	$1.27	17,081
11/10/2025	$1.29	$1.30	$1.28	$1.30	17,703
11/7/2025	$1.30	$1.31	$1.22	$1.29	132,838
11/6/2025	$1.31	$1.32	$1.26	$1.30	148,513
11/5/2025	$1.35	$1.36	$1.33	$1.33	30,903
11/4/2025	$1.31	$1.33	$1.30	$1.33	63,926

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance