Dark

RFL
Rafael Holdings, Inc. Class B Common Stock
stock NYSE

At Close

Mar 2, 2026 3:59:30 PM EST

1.47USD+15.748%(+0.20)455,914

1.46Bid 1.52Ask 0.06Spread

Pre-market

Mar 2, 2026 8:50:30 AM EST

1.33USD+4.724%(+0.06)1,157

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	1.4500	1.5300	1.450000	1.4700	+15.748%	455,914	0.000%
2026-02-27	1.2600	1.3000	1.260000	1.2700	0.000%	18,223	+15.748%
2026-02-26	1.3000	1.3050	1.258100	1.2700	+0.794%	59,027	+15.748%
2026-02-25	1.2600	1.3199	1.260000	1.2600	-0.787%	53,457	+16.667%
2026-02-24	1.2200	1.3100	1.200000	1.2700	+4.098%	121,656	+15.748%
2026-02-23	1.2200	1.2600	1.220000	1.2200	-0.813%	28,677	+20.492%
2026-02-20	1.2300	1.2700	1.220000	1.2300	-1.600%	34,387	+19.512%
2026-02-19	1.2500	1.2700	1.230000	1.2500	+0.806%	42,959	+17.600%
2026-02-18	1.1900	1.2800	1.190000	1.2400	+4.202%	80,069	+18.548%
2026-02-17	1.2600	1.2600	1.173900	1.1900	-0.833%	51,214	+23.529%
2026-02-13	1.1900	1.2000	1.170100	1.2000	0.000%	18,166	+22.500%
2026-02-12	1.2000	1.2300	1.190000	1.2000	0.000%	38,017	+22.500%
2026-02-11	1.2000	1.2400	1.196800	1.2000	0.000%	35,030	+22.500%
2026-02-10	1.2500	1.2500	1.160000	1.2000	-3.226%	105,925	+22.500%
2026-02-09	1.2200	1.2700	1.180000	1.2400	+1.639%	47,956	+18.548%
2026-02-06	1.2200	1.2700	1.200100	1.2200	+3.390%	102,709	+20.492%
2026-02-05	1.2200	1.2400	1.160000	1.1800	-0.840%	127,285	+24.576%
2026-02-04	1.1700	1.2000	1.160000	1.1900	+2.586%	65,154	+23.529%
2026-02-03	1.1700	1.1900	1.150000	1.1600	-1.695%	87,464	+26.724%
2026-02-02	1.1600	1.1900	1.160000	1.1800	+1.724%	72,300	+24.576%
2026-01-30	1.2400	1.2400	1.140000	1.1600	-1.695%	54,052	+26.724%
2026-01-29	1.2100	1.2100	1.160000	1.1800	-3.279%	37,317	+24.576%
2026-01-28	1.2400	1.2500	1.166600	1.2200	+1.667%	105,498	+20.492%
2026-01-27	1.1800	1.2000	1.160000	1.2000	0.000%	35,712	+22.500%
2026-01-26	1.2300	1.2300	1.140000	1.2000	-0.826%	88,055	+22.500%
2026-01-23	1.2100	1.2498	1.200000	1.2100	+0.833%	96,472	+21.488%
2026-01-22	1.1900	1.2400	1.190000	1.2000	0.000%	119,869	+22.500%
2026-01-21	1.2200	1.2800	1.200000	1.2000	-1.639%	120,235	+22.500%
2026-01-20	1.2200	1.2816	1.220000	1.2200	-1.613%	99,062	+20.492%
2026-01-16	1.2500	1.2700	1.220000	1.2400	0.000%	46,178	+18.548%
2026-01-15	1.2800	1.2800	1.220000	1.2400	-3.125%	37,581	+18.548%
2026-01-14	1.2500	1.3200	1.231200	1.2800	+3.226%	110,434	+14.844%
2026-01-13	1.2400	1.2483	1.200000	1.2400	0.000%	49,257	+18.548%
2026-01-12	1.2900	1.2900	1.220000	1.2400	-3.125%	46,919	+18.548%
2026-01-09	1.2600	1.3000	1.240000	1.2800	+4.918%	59,463	+14.844%
2026-01-08	1.3000	1.3042	1.220000	1.2200	-6.154%	64,628	+20.492%
2026-01-07	1.2800	1.3195	1.260000	1.3000	+2.362%	85,020	+13.077%
2026-01-06	1.2700	1.3400	1.270000	1.2700	0.000%	87,298	+15.748%
2026-01-05	1.2800	1.3400	1.270000	1.2700	+0.794%	126,046	+15.748%
2026-01-02	1.1700	1.2900	1.170000	1.2600	+6.780%	100,991	+16.667%
2025-12-31	1.1800	1.1900	1.120000	1.1800	+0.855%	286,999	+24.576%
2025-12-30	1.1900	1.2800	1.160000	1.1700	-1.681%	141,030	+25.641%
2025-12-29	1.2000	1.2400	1.165000	1.1900	-0.833%	289,884	+23.529%
2025-12-26	1.1600	1.2900	1.160000	1.2000	+1.695%	87,762	+22.500%
2025-12-24	1.1500	1.2100	1.150000	1.1800	+0.855%	75,923	+24.576%
2025-12-23	1.2100	1.2500	1.150000	1.1700	-2.500%	112,427	+25.641%
2025-12-22	1.2200	1.2550	1.200000	1.2000	-2.439%	105,764	+22.500%
2025-12-19	1.2600	1.3400	1.230000	1.2300	-0.806%	526,071	+19.512%
2025-12-18	1.2500	1.3500	1.220000	1.2400	+1.639%	93,319	+18.548%
2025-12-17	1.2396	1.2800	1.210000	1.2200	-0.813%	82,904	+20.492%
2025-12-16	1.2300	1.3400	1.210000	1.2300	0.000%	85,284	+19.512%
2025-12-15	1.3700	1.4700	1.230000	1.2300	-15.753%	548,083	+19.512%
2025-12-12	1.5000	1.5400	1.435000	1.4600	-2.013%	135,530	+0.685%
2025-12-11	1.5300	1.6000	1.450000	1.4900	-2.614%	167,190	-1.342%
2025-12-10	1.4900	1.5654	1.470000	1.5300	-1.290%	173,801	-3.922%
2025-12-09	1.4100	1.5700	1.380300	1.5500	+15.672%	478,352	-5.161%
2025-12-08	1.2500	1.3900	1.220000	1.3400	+8.943%	452,504	+9.701%
2025-12-05	1.2500	1.2600	1.210200	1.2300	+0.820%	36,531	+19.512%
2025-12-04	1.2400	1.2600	1.220000	1.2200	-2.400%	36,350	+20.492%
2025-12-03	1.2300	1.2500	1.200000	1.2500	+1.626%	70,480	+17.600%
2025-12-02	1.2900	1.2900	1.230000	1.2300	+0.820%	71,365	+19.512%
2025-12-01	1.1900	1.2600	1.190000	1.2200	+3.390%	148,310	+20.492%
2025-11-28	1.2200	1.2400	1.180000	1.1800	-3.279%	101,190	+24.576%
2025-11-26	1.1900	1.2600	1.170000	1.2200	+0.826%	208,239	+20.492%
2025-11-25	1.2400	1.2400	1.200000	1.2100	-2.419%	23,665	+21.488%
2025-11-24	1.2400	1.2400	1.220000	1.2400	0.000%	39,772	+18.548%
2025-11-21	1.2800	1.2800	1.190000	1.2400	0.000%	67,919	+18.548%
2025-11-20	1.2700	1.2800	1.200000	1.2400	0.000%	69,218	+18.548%
2025-11-19	1.2700	1.2800	1.190000	1.2400	+0.813%	37,558	+18.548%
2025-11-18	1.2000	1.2500	1.190000	1.2300	+0.820%	122,624	+19.512%
2025-11-17	1.2300	1.2900	1.200000	1.2200	0.000%	106,318	+20.492%
2025-11-14	1.2400	1.2800	1.200000	1.2200	-3.175%	317,889	+20.492%
2025-11-13	1.2715	1.3000	1.240000	1.2600	-0.787%	174,532	+16.667%
2025-11-12	1.2600	1.2900	1.260000	1.2700	0.000%	55,012	+15.748%
2025-11-11	1.2950	1.3200	1.260900	1.2700	-2.308%	17,081	+15.748%
2025-11-10	1.2900	1.3000	1.279900	1.3000	+0.775%	17,703	+13.077%
2025-11-07	1.3000	1.3100	1.220000	1.2900	-0.616%	132,838	+13.953%
2025-11-06	1.3100	1.3200	1.260000	1.2980	-2.406%	148,513	+13.251%
2025-11-05	1.3500	1.3600	1.330000	1.3300	0.000%	30,903	+10.526%
2025-11-04	1.3100	1.3326	1.300000	1.3300	-1.481%	63,926	+10.526%
2025-11-03	1.3600	1.3600	1.320000	1.3500	-0.735%	57,746	+8.889%
2025-10-31	1.3600	1.3700	1.310100	1.3600	+0.741%	92,428	+8.088%
2025-10-30	1.3400	1.3580	1.330000	1.3500	+0.746%	79,318	+8.889%
2025-10-29	1.3400	1.3700	1.330000	1.3400	0.000%	98,677	+9.701%
2025-10-28	1.3400	1.3600	1.330000	1.3400	-0.741%	45,039	+9.701%
2025-10-27	1.3400	1.3800	1.320000	1.3500	0.000%	68,089	+8.889%
2025-10-24	1.3800	1.3800	1.320000	1.3500	-0.735%	42,498	+8.889%
2025-10-23	1.3800	1.4000	1.350000	1.3600	-1.449%	21,770	+8.088%
2025-10-22	1.3800	1.4300	1.373000	1.3800	0.000%	32,424	+6.522%
2025-10-21	1.4000	1.4400	1.370000	1.3800	-0.719%	97,058	+6.522%
2025-10-20	1.3500	1.4250	1.350000	1.3900	+5.303%	79,717	+5.755%
2025-10-17	1.3300	1.3800	1.320000	1.3200	-0.752%	50,537	+11.364%
2025-10-16	1.4000	1.4000	1.330000	1.3300	-2.920%	101,823	+10.526%
2025-10-15	1.3100	1.4000	1.310000	1.3700	+5.385%	149,533	+7.299%
2025-10-14	1.3700	1.3700	1.300000	1.3000	-2.256%	141,157	+13.077%
2025-10-13	1.4100	1.4100	1.310000	1.3300	-0.746%	110,440	+10.526%
2025-10-10	1.3600	1.3600	1.310000	1.3400	+0.752%	83,842	+9.701%
2025-10-09	1.3700	1.3900	1.330000	1.3300	-1.481%	40,046	+10.526%
2025-10-08	1.3400	1.3700	1.320000	1.3500	+3.053%	49,457	+8.889%
2025-10-07	1.3800	1.3800	1.310000	1.3100	-2.239%	122,806	+12.214%
2025-10-06	1.3500	1.3600	1.330000	1.3400	-2.899%	129,111	+9.701%
2025-10-03	1.3600	1.4195	1.360000	1.3800	+1.471%	50,811	+6.522%
2025-10-02	1.4000	1.4460	1.350000	1.3600	-2.158%	82,082	+8.088%
2025-10-01	1.4000	1.4000	1.360000	1.3900	+2.206%	58,753	+5.755%
2025-09-30	1.3400	1.3900	1.340000	1.3600	-0.730%	63,402	+8.088%
2025-09-29	1.4000	1.4650	1.360000	1.3700	+0.735%	105,389	+7.299%
2025-09-26	1.3500	1.3899	1.340000	1.3600	0.000%	62,748	+8.088%
2025-09-25	1.4000	1.4000	1.340000	1.3600	-3.546%	72,935	+8.088%
2025-09-24	1.4600	1.4600	1.410000	1.4100	-3.425%	29,963	+4.255%
2025-09-23	1.5100	1.5200	1.400000	1.4600	-3.311%	143,212	+0.685%
2025-09-22	1.4400	1.5300	1.430000	1.5100	+4.861%	169,976	-2.649%
2025-09-19	1.6900	1.6900	1.290000	1.4400	-11.111%	756,575	+2.083%
2025-09-18	1.5300	1.7000	1.480000	1.6200	+14.894%	719,121	-9.259%
2025-09-17	1.4400	1.4700	1.350000	1.4100	-0.704%	151,465	+4.255%
2025-09-16	1.3300	1.4763	1.325000	1.4200	+6.767%	219,389	+3.521%
2025-09-15	1.4200	1.4200	1.310000	1.3300	-0.746%	180,085	+10.526%
2025-09-12	1.3400	1.3700	1.320000	1.3400	+0.752%	161,098	+9.701%
2025-09-11	1.3600	1.4369	1.330000	1.3300	0.000%	103,181	+10.526%
2025-09-10	1.5000	1.5100	1.320000	1.3300	-7.639%	121,238	+10.526%
2025-09-09	1.3500	1.4400	1.320000	1.4400	+7.463%	179,149	+2.083%
2025-09-08	1.4500	1.4500	1.300000	1.3400	-6.944%	265,819	+9.701%
2025-09-05	1.4900	1.4900	1.410000	1.4400	-0.690%	78,215	+2.083%
2025-09-04	1.5400	1.5400	1.430000	1.4500	-4.605%	105,427	+1.379%
2025-09-03	1.3800	1.5200	1.370000	1.5200	+10.145%	190,631	-3.289%
2025-09-02	1.3800	1.4424	1.352000	1.3800	-6.122%	144,851	+6.522%
2025-08-29	1.5200	1.5400	1.450000	1.4700	-3.922%	90,224	0.000%
2025-08-28	1.5300	1.5697	1.460000	1.5300	+2.000%	106,469	-3.922%
2025-08-27	1.5500	1.6097	1.493900	1.5000	-1.961%	100,271	-2.000%
2025-08-26	1.4500	1.5461	1.450000	1.5300	+4.082%	92,815	-3.922%
2025-08-25	1.5600	1.5600	1.445000	1.4700	-5.769%	80,359	0.000%
2025-08-22	1.5298	1.5800	1.470000	1.5600	+7.586%	76,908	-5.769%
2025-08-21	1.4500	1.4800	1.410000	1.4500	-0.685%	78,188	+1.379%
2025-08-20	1.5000	1.5418	1.440000	1.4600	-1.351%	70,185	+0.685%
2025-08-19	1.4900	1.5900	1.450000	1.4800	-4.516%	161,282	-0.676%
2025-08-18	1.6500	1.6600	1.550000	1.5500	-6.061%	56,814	-5.161%
2025-08-15	1.6700	1.6700	1.630000	1.6500	+2.484%	17,617	-10.909%
2025-08-14	1.6500	1.6599	1.610000	1.6100	-3.012%	40,017	-8.696%
2025-08-13	1.6000	1.6800	1.600000	1.6600	+1.220%	29,625	-11.446%
2025-08-12	1.6000	1.6800	1.600000	1.6400	+1.235%	63,167	-10.366%
2025-08-11	1.6600	1.6700	1.600000	1.6200	0.000%	45,634	-9.259%
2025-08-08	1.6500	1.7100	1.610000	1.6200	-3.571%	52,001	-9.259%
2025-08-07	1.6900	1.7095	1.650000	1.6800	+0.599%	24,841	-12.500%
2025-08-06	1.7000	1.7200	1.650000	1.6700	-1.183%	45,376	-11.976%
2025-08-05	1.7300	1.7600	1.670000	1.6900	-2.874%	72,564	-13.018%
2025-08-04	1.7500	1.7800	1.730000	1.7400	-0.571%	30,312	-15.517%
2025-08-01	1.6600	1.9200	1.660000	1.7500	+3.550%	54,597	-16.000%
2025-07-31	1.9100	1.9500	1.690000	1.6900	-8.649%	187,311	-13.018%
2025-07-30	1.9800	2.0006	1.820000	1.8500	-7.035%	71,952	-20.541%
2025-07-29	2.0300	2.0500	1.900000	1.9900	-1.970%	83,847	-26.131%
2025-07-28	2.1200	2.1200	2.000000	2.0300	-4.245%	33,437	-27.586%
2025-07-25	2.1000	2.1613	2.100000	2.1200	+0.474%	25,209	-30.660%
2025-07-24	2.1600	2.1600	2.080000	2.1100	-1.860%	49,768	-30.332%
2025-07-23	2.1900	2.1900	2.080000	2.1500	-0.922%	64,313	-31.628%
2025-07-22	2.1600	2.2099	2.100000	2.1700	+2.358%	85,240	-32.258%
2025-07-21	2.1000	2.1791	2.089700	2.1200	+2.913%	71,155	-30.660%
2025-07-18	2.3000	2.3000	2.030000	2.0600	-9.649%	57,563	-28.641%
2025-07-17	2.1500	2.2800	2.090001	2.2800	+7.547%	127,283	-35.526%
2025-07-16	2.2400	2.3151	2.120000	2.1200	-3.636%	96,278	-30.660%
2025-07-15	2.2100	2.2267	2.150000	2.2000	-0.452%	113,101	-33.182%
2025-07-14	2.1300	2.2400	2.100000	2.2100	+6.250%	190,322	-33.484%
2025-07-11	2.2200	2.2500	2.060000	2.0800	-3.256%	178,153	-29.327%
2025-07-10	1.9800	2.6494	1.980000	2.1500	+14.362%	2,392,407	-31.628%
2025-07-09	1.8600	1.9490	1.830000	1.8800	+2.174%	65,441	-21.809%
2025-07-08	1.9500	1.9800	1.840000	1.8400	-5.641%	81,041	-20.109%
2025-07-07	1.8400	1.9800	1.830100	1.9500	+3.175%	82,044	-24.615%
2025-07-03	1.8300	1.9493	1.811400	1.8900	+0.532%	56,557	-22.222%
2025-07-02	2.0300	2.0400	1.880000	1.8800	-2.591%	176,627	-21.809%
2025-07-01	1.8100	1.9808	1.741800	1.9300	+11.561%	154,291	-23.834%
2025-06-30	1.6600	1.8400	1.620000	1.7300	+4.217%	203,215	-15.029%
2025-06-27	1.6400	1.7100	1.620000	1.6600	-1.190%	101,488	-11.446%
2025-06-26	1.6500	1.7400	1.560000	1.6800	+1.818%	137,982	-12.500%
2025-06-25	1.6700	1.6700	1.600100	1.6500	-1.198%	78,044	-10.909%
2025-06-24	1.7000	1.7000	1.590000	1.6700	+1.212%	100,336	-11.976%
2025-06-23	1.5900	1.6500	1.560000	1.6500	+4.430%	173,184	-10.909%
2025-06-20	1.5500	1.6500	1.540000	1.5800	+0.637%	250,531	-6.962%
2025-06-18	1.7500	1.7900	1.410000	1.5700	-19.072%	728,279	-6.369%
2025-06-17	1.9300	1.9901	1.870000	1.9400	-3.000%	128,361	-24.227%
2025-06-16	2.0200	2.0707	1.910000	2.0000	-3.382%	382,777	-26.500%
2025-06-13	2.1100	2.1900	2.040000	2.0700	-5.909%	298,253	-28.986%
2025-06-12	2.0600	2.3600	2.020000	2.2000	+6.796%	496,572	-33.182%
2025-06-11	2.6500	2.7000	2.030000	2.0600	-27.719%	1,013,047	-28.641%
2025-06-10	2.4200	3.1900	2.250000	2.8500	+26.667%	3,083,934	-48.421%
2025-06-09	1.9700	2.3000	1.910000	2.2500	+19.048%	1,086,686	-34.667%
2025-06-06	1.6200	1.9300	1.620000	1.8900	+17.391%	396,400	-22.222%
2025-06-05	1.6000	1.6600	1.500000	1.6100	+0.625%	252,517	-8.696%
2025-06-04	1.4400	1.6200	1.405800	1.6000	+12.676%	176,451	-8.125%
2025-06-03	1.4700	1.4800	1.420000	1.4200	-3.401%	32,471	+3.521%
2025-06-02	1.4600	1.4700	1.420000	1.4700	+2.797%	67,086	0.000%
2025-05-30	1.4000	1.4400	1.360000	1.4300	+2.143%	76,770	+2.797%
2025-05-29	1.3500	1.4000	1.300000	1.4000	+9.375%	68,280	+5.000%
2025-05-28	1.3300	1.3900	1.280000	1.2800	-1.538%	174,925	+14.844%
2025-05-27	1.3200	1.3649	1.280000	1.3000	-6.475%	90,016	+13.077%
2025-05-23	1.3500	1.4100	1.300000	1.3900	+2.963%	44,560	+5.755%
2025-05-22	1.3100	1.3900	1.310000	1.3500	+0.746%	18,902	+8.889%
2025-05-21	1.4100	1.4100	1.280000	1.3400	-1.471%	93,084	+9.701%
2025-05-20	1.3600	1.4100	1.340000	1.3600	-0.730%	62,556	+8.088%
2025-05-19	1.3900	1.4300	1.370000	1.3700	-4.196%	27,057	+7.299%
2025-05-16	1.3900	1.4500	1.380100	1.4300	0.000%	110,250	+2.797%
2025-05-15	1.4000	1.4400	1.371900	1.4300	+2.878%	43,352	+2.797%
2025-05-14	1.4900	1.4900	1.390000	1.3900	-2.797%	47,677	+5.755%
2025-05-13	1.3700	1.4300	1.350000	1.4300	+5.147%	49,677	+2.797%
2025-05-12	1.5000	1.5000	1.360000	1.3600	-6.207%	67,912	+8.088%
2025-05-09	1.3200	1.4500	1.320000	1.4500	+9.023%	119,582	+1.379%
2025-05-08	1.4100	1.4698	1.330000	1.3300	-8.904%	104,777	+10.526%
2025-05-07	1.3600	1.4900	1.350000	1.4600	+8.148%	150,187	+0.685%
2025-05-06	1.4500	1.5298	1.330000	1.3500	-5.594%	384,775	+8.889%
2025-05-05	1.5200	1.5300	1.400000	1.4300	-7.143%	807,431	+2.797%
2025-05-02	1.6100	1.6400	1.525000	1.5400	-3.750%	303,236	-4.545%
2025-05-01	1.5666	1.6300	1.566600	1.6000	+1.266%	53,431	-8.125%
2025-04-30	1.6800	1.6800	1.580000	1.5800	-5.952%	889,276	-6.962%
2025-04-29	1.6800	1.7000	1.642200	1.6800	-1.176%	47,600	-12.500%
2025-04-28	1.7400	1.7400	1.650000	1.7000	-1.734%	28,187	-13.529%
2025-04-25	1.7000	1.7400	1.650000	1.7300	+1.170%	43,748	-15.029%
2025-04-24	1.6588	1.7100	1.580000	1.7100	+2.395%	127,053	-14.035%
2025-04-23	1.6400	1.6800	1.630000	1.6700	+1.829%	11,752	-11.976%
2025-04-22	1.7000	1.7200	1.540000	1.6400	-2.959%	60,121	-10.366%
2025-04-21	1.6300	1.7300	1.610000	1.6900	+0.595%	32,768	-13.018%
2025-04-17	1.5700	1.7000	1.570000	1.6800	+5.000%	42,610	-12.500%
2025-04-16	1.5800	1.6736	1.580000	1.6000	-1.235%	36,870	-8.125%
2025-04-15	1.6600	1.6700	1.620000	1.6200	-1.818%	18,504	-9.259%
2025-04-14	1.6900	1.7000	1.630000	1.6500	-2.941%	28,562	-10.909%
2025-04-11	1.5800	1.7000	1.580000	1.7000	+4.294%	20,073	-13.529%
2025-04-10	1.6200	1.7067	1.600000	1.6300	-4.118%	34,520	-9.816%
2025-04-09	1.6300	1.7500	1.600000	1.7000	+1.190%	35,650	-13.529%
2025-04-08	1.7700	1.8000	1.649600	1.6800	-4.000%	46,786	-12.500%
2025-04-07	1.6400	1.7800	1.630100	1.7500	+1.744%	33,960	-16.000%
2025-04-04	1.7900	1.7900	1.650000	1.7200	-4.972%	67,121	-14.535%
2025-04-03	1.8000	1.8600	1.754400	1.8100	0.000%	40,848	-18.785%
2025-04-02	1.8300	1.8900	1.790000	1.8100	-1.630%	25,609	-18.785%
2025-04-01	1.8500	1.8900	1.785000	1.8400	-1.604%	31,771	-20.109%
2025-03-31	1.8300	1.9261	1.810000	1.8700	-1.579%	51,661	-21.390%
2025-03-28	1.9450	1.9600	1.840000	1.9000	-3.553%	28,648	-22.632%
2025-03-27	2.0200	2.0200	1.800000	1.9700	-0.505%	38,175	-25.381%
2025-03-26	2.1000	2.1000	1.930000	1.9800	-3.883%	31,386	-25.758%
2025-03-25	2.0200	2.1200	1.973500	2.0600	+4.040%	185,530	-28.641%
2025-03-24	1.8400	1.9800	1.833500	1.9800	+6.452%	25,286	-25.758%
2025-03-21	1.8700	1.9636	1.860000	1.8600	-5.102%	17,259	-20.968%
2025-03-20	1.8700	2.0194	1.845000	1.9600	+6.522%	36,098	-25.000%
2025-03-19	1.7000	1.8800	1.700000	1.8400	+1.657%	57,922	-20.109%
2025-03-18	1.7500	1.9000	1.710000	1.8100	-2.162%	25,507	-18.785%
2025-03-17	1.9300	1.9300	1.832200	1.8500	+1.093%	31,227	-20.541%
2025-03-14	1.9000	1.9000	1.750000	1.8300	+1.667%	15,019	-19.672%
2025-03-13	1.8600	1.8700	1.800000	1.8000	-4.255%	6,243	-18.333%
2025-03-12	1.8800	1.9200	1.830000	1.8800	0.000%	11,544	-21.809%
2025-03-11	1.8200	1.8800	1.820000	1.8800	+4.444%	6,874	-21.809%
2025-03-10	1.8000	1.8380	1.790000	1.8000	-4.509%	18,263	-18.333%
2025-03-07	1.9400	1.9800	1.840000	1.8850	-0.789%	20,916	-22.016%
2025-03-06	2.0000	2.0000	1.810000	1.9000	+1.064%	13,954	-22.632%
2025-03-05	1.9000	2.0200	1.880000	1.8800	+2.174%	24,839	-21.809%
2025-03-04	1.8700	1.8950	1.780000	1.8400	-2.646%	28,562	-20.109%
2025-03-03	1.9700	2.0100	1.890000	1.8900	-6.436%	20,782	-22.222%
2025-02-28	2.0500	2.0500	1.920700	2.0200	-0.980%	29,991	-27.228%
2025-02-27	2.0100	2.0400	2.010000	2.0400	+0.493%	3,517	-27.941%
2025-02-26	1.9600	2.0400	1.910000	2.0300	+5.181%	7,300	-27.586%
2025-02-25	1.9347	1.9800	1.910000	1.9300	-1.531%	23,187	-23.834%
2025-02-24	1.9600	2.0600	1.890000	1.9600	-1.508%	41,781	-25.000%
2025-02-21	2.0000	2.0143	1.970000	1.9900	-1.485%	14,766	-26.131%
2025-02-20	2.0700	2.0700	2.000000	2.0200	-2.415%	6,582	-27.228%
2025-02-19	2.0000	2.0900	1.990500	2.0700	-0.957%	28,836	-28.986%
2025-02-18	2.0900	2.1200	2.050000	2.0900	+0.481%	40,227	-29.665%
2025-02-14	2.0400	2.0900	2.020000	2.0800	+1.463%	26,968	-29.327%
2025-02-13	2.0528	2.0789	1.992000	2.0500	0.000%	17,105	-28.293%
2025-02-12	2.1000	2.1200	2.050000	2.0500	-2.844%	10,493	-28.293%
2025-02-11	2.0800	2.1200	2.028400	2.1100	+1.442%	46,562	-30.332%
2025-02-10	2.0200	2.0800	2.010000	2.0800	+1.463%	43,690	-29.327%
2025-02-07	2.0400	2.0700	1.860000	2.0500	+3.015%	131,738	-28.293%
2025-02-06	1.9800	2.0050	1.911000	1.9900	-0.995%	8,734	-26.131%
2025-02-05	1.9700	2.0100	1.970000	2.0100	0.000%	12,140	-26.866%
2025-02-04	2.0700	2.0700	1.974200	2.0100	-0.985%	16,146	-26.866%
2025-02-03	2.0500	2.0500	1.970100	2.0300	-1.456%	19,672	-27.586%
2025-01-31	2.0400	2.0800	2.000000	2.0600	+5.102%	21,965	-28.641%
2025-01-30	1.9000	2.0600	1.900000	1.9600	+1.554%	33,552	-25.000%
2025-01-29	2.0700	2.0800	1.900000	1.9300	-7.212%	31,561	-23.834%
2025-01-28	2.1000	2.1200	2.000000	2.0800	+0.971%	37,626	-29.327%
2025-01-27	2.0000	2.1000	2.000000	2.0600	-1.905%	22,415	-28.641%
2025-01-24	2.1600	2.1600	2.100000	2.1000	-2.778%	22,520	-30.000%
2025-01-23	2.0400	2.1800	2.040000	2.1600	+4.348%	124,534	-31.944%
2025-01-22	2.0700	2.1000	2.000000	2.0700	0.000%	77,612	-28.986%
2025-01-21	2.0500	2.0700	1.900000	2.0700	+2.985%	69,108	-28.986%
2025-01-17	2.0100	2.0400	1.870000	2.0100	+0.500%	61,017	-26.866%
2025-01-16	1.9800	2.0000	1.902000	2.0000	+1.010%	25,034	-26.500%
2025-01-15	1.8500	2.0000	1.850000	1.9800	+5.319%	19,589	-25.758%
2025-01-14	1.9000	1.9300	1.830000	1.8800	-0.529%	21,102	-21.809%
2025-01-13	1.9900	1.9900	1.840000	1.8900	-2.577%	10,131	-22.222%
2025-01-10	1.9000	2.0081	1.900000	1.9400	0.000%	31,182	-24.227%
2025-01-08	1.9500	1.9700	1.900000	1.9400	-1.523%	32,191	-24.227%
2025-01-07	2.0000	2.0000	1.920000	1.9700	-1.005%	27,037	-25.381%
2025-01-06	1.9200	2.0000	1.790100	1.9900	+4.737%	74,175	-26.131%
2025-01-03	1.7500	1.9400	1.730000	1.9000	+7.955%	81,765	-22.632%
2025-01-02	1.7100	1.7600	1.610000	1.7600	+6.667%	28,345	-16.477%
2024-12-31	1.6700	1.7099	1.599900	1.6500	-4.624%	29,740	-10.909%
2024-12-30	1.5300	1.7400	1.500000	1.7300	+8.805%	58,771	-15.029%
2024-12-27	1.7100	1.7498	1.520000	1.5900	-1.852%	74,241	-7.547%
2024-12-26	1.7500	1.7900	1.600000	1.6200	-10.000%	57,047	-9.259%
2024-12-24	1.7850	1.9100	1.700000	1.8000	-4.762%	38,551	-18.333%
2024-12-23	1.9600	1.9600	1.860000	1.8900	-3.077%	20,605	-22.222%
2024-12-20	1.7500	1.9500	1.720000	1.9500	+8.333%	74,208	-24.615%
2024-12-19	1.7200	1.8280	1.720000	1.8000	+5.263%	35,106	-18.333%
2024-12-18	1.8200	1.8500	1.710000	1.7100	-5.525%	36,047	-14.035%
2024-12-17	1.8600	1.8650	1.739700	1.8100	-4.485%	35,809	-18.785%
2024-12-16	1.9200	1.9200	1.850000	1.8950	+0.798%	13,669	-22.427%
2024-12-13	1.8800	1.8882	1.840100	1.8800	-2.083%	12,778	-21.809%
2024-12-12	1.8400	1.9400	1.840000	1.9200	+1.587%	64,381	-23.438%
2024-12-11	1.8300	1.9500	1.830000	1.8900	+1.613%	47,917	-22.222%
2024-12-10	1.8800	1.9000	1.806400	1.8600	-2.618%	26,893	-20.968%
2024-12-09	1.9000	1.9377	1.870000	1.9100	-0.521%	21,737	-23.037%
2024-12-06	1.9600	1.9600	1.880000	1.9200	+0.524%	23,473	-23.438%
2024-12-05	1.8300	1.9600	1.823300	1.9100	+4.945%	30,204	-23.037%
2024-12-04	1.7500	1.8400	1.750000	1.8200	+3.409%	8,945	-19.231%
2024-12-03	1.7700	1.8089	1.740000	1.7600	-2.762%	10,827	-16.477%
2024-12-02	1.8500	1.9100	1.760000	1.8100	-3.723%	53,049	-18.785%
2024-11-29	1.8700	1.8895	1.870000	1.8800	+1.075%	23,196	-21.809%
2024-11-27	1.8600	1.9500	1.770000	1.8600	-1.587%	13,694	-20.968%
2024-11-26	1.9100	1.9200	1.875000	1.8900	-1.563%	16,824	-22.222%
2024-11-25	1.9800	2.0077	1.880000	1.9200	+0.524%	26,856	-23.438%
2024-11-22	2.0300	2.0400	1.900000	1.9100	-5.911%	36,787	-23.037%
2024-11-21	1.9600	2.0300	1.940000	2.0300	+4.103%	44,139	-27.586%
2024-11-20	1.9200	1.9501	1.920000	1.9500	+2.094%	18,250	-24.615%
2024-11-19	1.9000	1.9300	1.830500	1.9100	+1.596%	7,512	-23.037%
2024-11-18	1.8000	1.9200	1.800000	1.8800	+2.732%	40,693	-21.809%
2024-11-15	1.8100	1.8600	1.800000	1.8300	-1.613%	5,697	-19.672%
2024-11-14	1.8200	1.9600	1.800000	1.8600	+3.333%	44,258	-20.968%
2024-11-13	1.8900	1.8900	1.740000	1.8000	-4.255%	5,916	-18.333%
2024-11-12	1.8600	1.8900	1.851400	1.8800	-0.529%	6,093	-21.809%
2024-11-11	1.8000	1.9299	1.750000	1.8900	-3.077%	57,748	-22.222%
2024-11-08	1.9400	1.9600	1.838400	1.9500	+2.632%	36,397	-24.615%
2024-11-07	1.9000	1.9500	1.875000	1.9000	0.000%	46,982	-22.632%
2024-11-06	1.8350	1.9100	1.835000	1.9000	+4.972%	20,702	-22.632%
2024-11-05	1.8700	1.8700	1.772600	1.8100	-1.630%	11,036	-18.785%
2024-11-04	1.9100	1.9100	1.770000	1.8400	+0.546%	16,541	-20.109%
2024-11-01	1.8000	1.8600	1.800000	1.8300	-1.081%	13,915	-19.672%
2024-10-31	1.8500	1.8741	1.790000	1.8500	0.000%	25,642	-20.541%
2024-10-30	1.9300	1.9300	1.850000	1.8500	-4.639%	18,400	-20.541%
2024-10-29	1.9500	1.9896	1.920000	1.9400	+1.042%	44,294	-24.227%
2024-10-28	1.9000	1.9200	1.805400	1.9200	+7.263%	24,816	-23.438%
2024-10-25	1.8750	1.8750	1.790000	1.7900	-4.787%	7,794	-17.877%
2024-10-24	1.8500	1.8800	1.800300	1.8800	+3.297%	17,510	-21.809%
2024-10-23	1.8300	1.8599	1.793800	1.8200	+0.552%	26,922	-19.231%
2024-10-22	1.8000	1.9300	1.785000	1.8100	-1.630%	71,694	-18.785%
2024-10-21	1.9600	1.9600	1.800000	1.8400	-5.641%	23,209	-20.109%
2024-10-18	1.9800	1.9987	1.900000	1.9500	-1.015%	54,205	-24.615%
2024-10-17	2.0600	2.0600	1.860000	1.9700	-3.902%	61,488	-25.381%
2024-10-16	2.1600	2.1600	2.000000	2.0500	-5.093%	76,240	-28.293%
2024-10-15	2.3000	2.3600	2.120000	2.1600	-7.296%	62,250	-31.944%
2024-10-14	2.4000	2.5000	2.280000	2.3300	-1.688%	118,041	-36.910%
2024-10-11	2.2700	2.4400	2.220000	2.3700	+4.405%	228,153	-37.975%
2024-10-10	2.1500	2.2900	2.150000	2.2700	+6.075%	162,620	-35.242%
2024-10-09	2.1200	2.1500	2.115000	2.1400	+1.422%	37,175	-31.308%
2024-10-08	2.0200	2.1200	2.000000	2.1100	+3.941%	58,080	-30.332%
2024-10-07	2.0200	2.0300	2.000700	2.0300	+1.500%	30,944	-27.586%
2024-10-04	2.0000	2.0000	1.970200	2.0000	+1.523%	15,759	-26.500%
2024-10-03	1.9900	1.9900	1.960000	1.9700	-0.505%	7,989	-25.381%
2024-10-02	1.9900	1.9900	1.960000	1.9800	+1.020%	20,194	-25.758%
2024-10-01	1.9600	1.9800	1.920000	1.9600	+1.031%	20,379	-25.000%
2024-09-30	1.9600	1.9600	1.900000	1.9400	+1.042%	10,473	-24.227%
2024-09-27	1.9400	1.9700	1.872500	1.9200	-2.538%	10,375	-23.438%
2024-09-26	1.9200	1.9700	1.840000	1.9700	+3.684%	66,727	-25.381%
2024-09-25	1.8800	1.9000	1.690000	1.9000	0.000%	84,144	-22.632%
2024-09-24	1.7900	1.9350	1.661000	1.9000	+5.556%	230,181	-22.632%
2024-09-23	1.6900	1.8000	1.650000	1.8000	+4.651%	150,934	-18.333%
2024-09-20	1.7400	1.7500	1.700000	1.7200	-1.714%	45,627	-14.535%
2024-09-19	1.6900	1.7500	1.639900	1.7500	+5.422%	65,510	-16.000%
2024-09-18	1.5700	1.6800	1.570000	1.6600	+3.750%	21,964	-11.446%
2024-09-17	1.6400	1.6600	1.580000	1.6000	-1.840%	8,421	-8.125%
2024-09-16	1.6700	1.6800	1.600000	1.6300	-2.395%	18,013	-9.816%
2024-09-13	1.5900	1.6700	1.550000	1.6700	+9.150%	113,541	-11.976%
2024-09-12	1.5000	1.5600	1.486400	1.5300	-0.649%	5,276	-3.922%
2024-09-11	1.5020	1.5400	1.500000	1.5400	+2.667%	3,546	-4.545%
2024-09-10	1.5200	1.5499	1.490000	1.5000	-3.226%	23,525	-2.000%
2024-09-09	1.5600	1.5800	1.490000	1.5500	+2.649%	15,773	-5.161%

.dark-mode .VsqvjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsqvjP{ color: #333333; background-color: white; border: 2px solid #333333; }RFLRafael Holdings, Inc. Class B Common Stockstock NYSE

RFL
Rafael Holdings, Inc. Class B Common Stock
stock NYSE