Dark

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

At Close

Sep 30, 2026 3:59:30 PM EDT

1.34USD-34.236%(-0.70)2,283,998

1.33Bid 1.37Ask 0.04Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

1.52USD-25.123%(-0.51)105,078

After-hours

Sep 30, 2026 4:51:30 PM EDT

1.28USD-4.060%(-0.05)12,941

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.5000	1.5000	1.210000	1.3350	-34.236%	2,283,998	0.000%
2026-09-29	2.0400	2.1425	2.000000	2.0300	+0.495%	85,283	-34.236%
2026-09-28	1.9100	2.1900	1.910000	2.0200	+4.124%	66,518	-33.911%
2026-09-25	1.9300	2.0400	1.930000	1.9400	+1.571%	48,884	-31.186%
2026-09-24	2.0000	2.0400	1.840000	1.9100	-5.446%	595,931	-30.105%
2026-09-23	2.0100	2.0600	1.970000	2.0200	+1.000%	71,363	-33.911%
2026-09-22	1.9700	2.1000	1.970000	2.0000	0.000%	101,068	-33.250%
2026-09-21	2.0350	2.0874	1.960000	2.0000	-2.439%	40,236	-33.250%
2026-09-18	2.0500	2.1000	1.950000	2.0500	-0.485%	361,465	-34.878%
2026-09-17	2.1500	2.1500	2.010000	2.0600	0.000%	63,765	-35.194%
2026-09-16	2.1400	2.1825	2.050000	2.0600	-3.738%	66,373	-35.194%
2026-09-15	2.1400	2.2200	2.090000	2.1400	-1.835%	76,692	-37.617%
2026-09-14	2.2300	2.3200	2.121000	2.1800	-4.386%	57,377	-38.761%
2026-09-11	2.3600	2.4300	2.240000	2.2800	-3.390%	67,512	-41.447%
2026-09-10	2.2600	2.5850	2.245000	2.3600	+3.057%	182,360	-43.432%
2026-09-09	2.4200	2.4899	2.280000	2.2900	-5.761%	129,790	-41.703%
2026-09-08	2.6800	2.7632	2.430000	2.4300	-5.078%	254,568	-45.062%
2026-09-04	2.4900	2.7400	2.490000	2.5600	+3.644%	138,587	-47.852%
2026-09-03	2.5100	2.6397	2.391000	2.4700	-1.594%	77,260	-45.951%
2026-09-02	2.4300	2.6500	2.430000	2.5100	+2.869%	85,926	-46.813%
2026-09-01	2.5500	2.5500	2.340000	2.4400	-5.058%	90,500	-45.287%
2026-08-31	2.5600	2.6499	2.370000	2.5700	+0.391%	98,286	-48.054%
2026-08-28	2.3900	2.8189	2.390000	2.5600	+8.017%	304,680	-47.852%
2026-08-27	2.3100	2.5200	2.300000	2.3700	+3.493%	128,539	-43.671%
2026-08-26	2.2700	2.3500	2.200000	2.2900	+2.232%	90,749	-41.703%
2026-08-25	2.2200	2.3194	2.180000	2.2400	+2.283%	83,108	-40.402%
2026-08-24	2.1600	2.2000	2.030000	2.1900	+1.389%	116,642	-39.041%
2026-08-21	1.8500	2.2000	1.850000	2.1600	+16.757%	142,253	-38.194%
2026-08-20	1.8200	1.9400	1.770000	1.8500	+2.210%	79,268	-27.838%
2026-08-19	1.9730	1.9730	1.770000	1.8100	-2.688%	149,827	-26.243%
2026-08-18	1.8600	1.9000	1.820000	1.8600	-0.535%	65,989	-28.226%
2026-08-17	1.9900	2.0750	1.870000	1.8700	-6.030%	109,468	-28.610%
2026-08-14	2.0000	2.1100	1.900000	1.9900	+1.015%	177,679	-32.915%
2026-08-13	2.0400	2.1600	1.970000	1.9700	-0.505%	57,349	-32.234%
2026-08-12	1.9300	2.0525	1.915900	1.9800	+3.125%	34,913	-32.576%
2026-08-11	1.9900	2.0800	1.880000	1.9200	-3.518%	145,816	-30.469%
2026-08-10	2.0500	2.0700	1.900000	1.9900	-2.927%	93,206	-32.915%
2026-08-07	2.0500	2.1350	2.020100	2.0500	+1.485%	60,147	-34.878%
2026-08-06	2.0000	2.0571	1.900000	2.0200	-0.493%	39,782	-33.911%
2026-08-05	1.9000	2.1400	1.880000	2.0300	+8.556%	128,192	-34.236%
2026-08-04	1.9900	2.0299	1.870000	1.8700	-6.500%	121,884	-28.610%
2026-08-03	1.9900	2.0500	1.860000	2.0000	+3.093%	85,427	-33.250%
2026-07-31	2.0500	2.0500	1.920000	1.9400	-3.000%	60,244	-31.186%
2026-07-30	1.9800	2.0450	1.920000	2.0000	+0.503%	67,452	-33.250%
2026-07-29	2.0900	2.2600	1.950000	1.9900	-5.238%	102,094	-32.915%
2026-07-28	2.3000	2.3700	2.030000	2.1000	-7.895%	69,335	-36.429%
2026-07-27	2.1800	2.3400	2.160000	2.2800	+7.042%	104,009	-41.447%
2026-07-24	2.0500	2.1800	1.970000	2.1300	+1.914%	127,989	-37.324%
2026-07-23	2.0600	2.2100	1.950000	2.0900	-4.128%	117,688	-36.124%
2026-07-22	2.3000	2.3100	2.076000	2.1800	-5.628%	119,446	-38.761%
2026-07-21	2.2800	2.3840	2.150000	2.3100	+6.452%	52,704	-42.208%
2026-07-20	2.2600	2.2700	2.101300	2.1700	+0.930%	155,467	-38.479%
2026-07-17	2.3200	2.4099	2.120000	2.1500	-8.511%	84,344	-37.907%
2026-07-16	2.3500	2.4881	2.300100	2.3500	+0.427%	83,792	-43.191%
2026-07-15	2.4100	2.5399	2.290000	2.3400	-2.500%	87,851	-42.949%
2026-07-14	2.3200	2.5400	2.250000	2.4000	+6.195%	217,624	-44.375%
2026-07-13	2.1300	2.5900	2.110000	2.2600	+1.345%	269,949	-40.929%
2026-07-10	2.2900	2.3620	2.150000	2.2300	-1.762%	124,978	-40.135%
2026-07-09	2.4100	2.5300	2.270000	2.2700	-7.347%	147,578	-41.189%
2026-07-08	2.3500	2.5050	2.256000	2.4500	+4.701%	181,817	-45.510%
2026-07-07	2.6900	2.7000	2.320000	2.3400	-15.217%	439,330	-42.949%
2026-07-06	3.1200	3.2400	2.690000	2.7600	-12.381%	488,604	-51.630%
2026-07-02	3.7500	3.8469	3.080000	3.1500	-16.667%	587,289	-57.619%
2026-07-01	3.3600	3.9600	3.330000	3.7800	+15.244%	626,930	-64.683%
2026-06-30	3.1900	3.4900	3.000000	3.2800	+3.797%	480,907	-59.299%
2026-06-29	2.7600	3.1700	2.730000	3.1600	+14.493%	333,296	-57.753%
2026-06-26	2.7000	2.8500	2.490000	2.7600	+1.845%	234,241	-51.630%
2026-06-25	2.7400	2.9500	2.700000	2.7100	-2.867%	320,063	-50.738%
2026-06-24	2.6700	2.8755	2.550000	2.7900	+4.494%	284,902	-52.151%
2026-06-23	2.7400	2.8000	2.591100	2.6700	-2.909%	125,681	-50.000%
2026-06-22	2.7400	2.8400	2.580000	2.7500	+0.733%	285,360	-51.455%
2026-06-18	2.5800	2.8000	2.470000	2.7300	+3.802%	386,380	-51.099%
2026-06-17	2.5100	2.6500	2.382000	2.6300	+3.543%	202,335	-49.240%
2026-06-16	2.1400	2.5799	2.070000	2.5400	+17.593%	386,192	-47.441%
2026-06-15	2.2400	2.3299	2.090000	2.1600	-3.571%	315,591	-38.194%
2026-06-12	2.1600	2.5000	2.160000	2.2400	+5.660%	899,633	-40.402%
2026-06-11	1.7600	2.2100	1.720000	2.1200	+19.101%	578,938	-37.028%
2026-06-10	1.9400	2.1000	1.780000	1.7800	-7.772%	291,494	-25.000%
2026-06-09	1.6500	2.0600	1.632700	1.9300	+18.405%	567,745	-30.829%
2026-06-08	1.6300	1.7100	1.580000	1.6300	+5.161%	515,106	-18.098%
2026-06-05	1.3900	1.6900	1.390000	1.5500	+11.511%	420,127	-13.871%
2026-06-04	1.3700	1.4000	1.320800	1.3900	+2.963%	53,069	-3.957%
2026-06-03	1.3200	1.3750	1.300000	1.3500	-1.460%	55,794	-1.111%
2026-06-02	1.3503	1.4000	1.350000	1.3700	-1.439%	64,142	-2.555%
2026-06-01	1.3700	1.3900	1.310000	1.3900	+1.460%	45,960	-3.957%
2026-05-29	1.3700	1.3822	1.340000	1.3700	-1.439%	39,918	-2.555%
2026-05-28	1.3300	1.4000	1.330000	1.3900	+1.460%	58,201	-3.957%
2026-05-27	1.3219	1.3749	1.321900	1.3700	+3.788%	30,000	-2.555%
2026-05-26	1.3400	1.3700	1.310000	1.3200	-1.493%	35,824	+1.136%
2026-05-22	1.3000	1.3500	1.300000	1.3400	+0.752%	15,155	-0.373%
2026-05-21	1.3600	1.3900	1.310000	1.3300	-2.920%	21,537	+0.376%
2026-05-20	1.3500	1.3900	1.287800	1.3700	+1.481%	37,283	-2.555%
2026-05-19	1.3000	1.3800	1.270100	1.3500	+4.651%	60,588	-1.111%
2026-05-18	1.2600	1.3199	1.260000	1.2900	0.000%	36,993	+3.488%
2026-05-15	1.3300	1.3300	1.290000	1.2900	-1.527%	28,125	+3.488%
2026-05-14	1.3400	1.3899	1.280000	1.3100	-2.963%	82,944	+1.908%
2026-05-13	1.3600	1.4000	1.320000	1.3500	+1.504%	117,546	-1.111%
2026-05-12	1.3700	1.3700	1.300000	1.3300	-0.746%	53,305	+0.376%
2026-05-11	1.3000	1.3700	1.290000	1.3400	+4.688%	52,847	-0.373%
2026-05-08	1.2800	1.3200	1.270000	1.2800	+0.787%	58,354	+4.297%
2026-05-07	1.2500	1.3100	1.250000	1.2700	+1.600%	92,174	+5.118%
2026-05-06	1.2600	1.3400	1.220000	1.2500	-1.575%	104,240	+6.800%
2026-05-05	1.2500	1.2900	1.250000	1.2700	+1.600%	42,678	+5.118%
2026-05-04	1.2400	1.3475	1.240000	1.2500	+0.806%	101,327	+6.800%
2026-05-01	1.3000	1.3300	1.240000	1.2400	-2.362%	181,230	+7.661%
2026-04-30	1.2700	1.3600	1.250000	1.2700	+2.419%	208,960	+5.118%
2026-04-29	1.2600	1.2900	1.230000	1.2400	-3.876%	46,839	+7.661%
2026-04-28	1.2700	1.3100	1.240000	1.2900	+2.381%	32,019	+3.488%
2026-04-27	1.2400	1.3295	1.240000	1.2600	+2.439%	45,619	+5.952%
2026-04-24	1.2500	1.3500	1.230000	1.2300	-5.385%	84,791	+8.537%
2026-04-23	1.2800	1.3794	1.280000	1.3000	0.000%	65,950	+2.692%
2026-04-22	1.2900	1.3400	1.250100	1.3000	+1.563%	126,670	+2.692%
2026-04-21	1.2700	1.3000	1.240000	1.2800	+3.226%	51,675	+4.297%
2026-04-20	1.2400	1.2850	1.240000	1.2400	-1.587%	40,169	+7.661%
2026-04-17	1.2000	1.2850	1.200000	1.2600	+3.279%	63,260	+5.952%
2026-04-16	1.2100	1.2500	1.180000	1.2200	0.000%	66,218	+9.426%
2026-04-15	1.2400	1.2896	1.210000	1.2200	-4.688%	83,014	+9.426%
2026-04-14	1.2100	1.2800	1.200000	1.2800	+5.785%	56,559	+4.297%
2026-04-13	1.2300	1.2400	1.200000	1.2100	-3.968%	48,729	+10.331%
2026-04-10	1.3100	1.3400	1.220000	1.2600	-3.817%	81,182	+5.952%
2026-04-09	1.2300	1.3650	1.230000	1.3100	+4.800%	57,122	+1.908%
2026-04-08	1.2400	1.3200	1.210000	1.2500	+3.306%	61,649	+6.800%
2026-04-07	1.2100	1.2475	1.200000	1.2100	0.000%	26,841	+10.331%
2026-04-06	1.2100	1.2400	1.200000	1.2100	-0.820%	30,635	+10.331%
2026-04-02	1.2200	1.2714	1.210000	1.2200	-1.613%	16,910	+9.426%
2026-04-01	1.2300	1.3100	1.210000	1.2400	-0.800%	42,358	+7.661%
2026-03-31	1.2100	1.2500	1.200000	1.2500	+2.459%	53,255	+6.800%
2026-03-30	1.2800	1.2899	1.210000	1.2200	-2.400%	29,995	+9.426%
2026-03-27	1.2400	1.2600	1.230000	1.2500	-0.794%	39,529	+6.800%
2026-03-26	1.2700	1.2900	1.240100	1.2600	-0.787%	20,287	+5.952%
2026-03-25	1.2600	1.3895	1.240000	1.2700	+2.419%	124,041	+5.118%
2026-03-24	1.2400	1.3000	1.240000	1.2400	-1.587%	34,726	+7.661%
2026-03-23	1.2400	1.2700	1.210000	1.2600	+1.613%	51,040	+5.952%
2026-03-20	1.2900	1.3099	1.240000	1.2400	-3.876%	62,928	+7.661%
2026-03-19	1.2700	1.2900	1.240000	1.2900	+0.781%	35,389	+3.488%
2026-03-18	1.4000	1.4300	1.260000	1.2800	-3.030%	118,152	+4.297%
2026-03-17	1.3300	1.4700	1.320000	1.3200	+0.763%	83,586	+1.136%
2026-03-16	1.2800	1.3971	1.280000	1.3100	+2.344%	65,169	+1.908%
2026-03-13	1.4500	1.4685	1.280000	1.2800	-12.329%	166,045	+4.297%
2026-03-12	1.5500	1.5611	1.455000	1.4600	-2.667%	99,559	-8.562%
2026-03-11	1.4400	1.5000	1.400000	1.5000	+2.041%	71,517	-11.000%
2026-03-10	1.4700	1.5387	1.460000	1.4700	-1.342%	71,635	-9.184%
2026-03-09	1.5700	1.5700	1.470000	1.4900	0.000%	177,761	-10.403%
2026-03-06	1.5000	1.5500	1.430000	1.4900	+2.759%	113,323	-10.403%
2026-03-05	1.5000	1.5500	1.430000	1.4500	0.000%	149,969	-7.931%
2026-03-04	1.4600	1.6000	1.430000	1.4500	0.000%	158,727	-7.931%
2026-03-03	1.4500	1.5300	1.330000	1.4500	0.000%	149,205	-7.931%
2026-03-02	1.3100	1.5700	1.310000	1.4500	+14.173%	458,719	-7.931%
2026-02-27	1.2600	1.3000	1.260000	1.2700	0.000%	18,223	+5.118%
2026-02-26	1.3000	1.3050	1.258100	1.2700	+0.794%	59,027	+5.118%
2026-02-25	1.2600	1.3199	1.260000	1.2600	-0.787%	53,457	+5.952%
2026-02-24	1.2200	1.3100	1.200000	1.2700	+4.098%	121,656	+5.118%
2026-02-23	1.2200	1.2600	1.220000	1.2200	-0.813%	28,677	+9.426%
2026-02-20	1.2300	1.2700	1.220000	1.2300	-1.600%	34,387	+8.537%
2026-02-19	1.2500	1.2700	1.230000	1.2500	+0.806%	42,959	+6.800%
2026-02-18	1.1900	1.2800	1.190000	1.2400	+4.202%	80,069	+7.661%
2026-02-17	1.2600	1.2600	1.173900	1.1900	-0.833%	51,214	+12.185%
2026-02-13	1.1900	1.2000	1.170100	1.2000	0.000%	18,166	+11.250%
2026-02-12	1.2000	1.2300	1.190000	1.2000	0.000%	38,017	+11.250%
2026-02-11	1.2000	1.2400	1.196800	1.2000	0.000%	35,030	+11.250%
2026-02-10	1.2500	1.2500	1.160000	1.2000	-3.226%	105,925	+11.250%
2026-02-09	1.2200	1.2700	1.180000	1.2400	+1.639%	47,956	+7.661%
2026-02-06	1.2200	1.2700	1.200100	1.2200	+3.390%	102,709	+9.426%
2026-02-05	1.2200	1.2400	1.160000	1.1800	-0.840%	127,285	+13.136%
2026-02-04	1.1700	1.2000	1.160000	1.1900	+2.586%	65,154	+12.185%
2026-02-03	1.1700	1.1900	1.150000	1.1600	-1.695%	87,464	+15.086%
2026-02-02	1.1600	1.1900	1.160000	1.1800	+1.724%	72,300	+13.136%
2026-01-30	1.2400	1.2400	1.140000	1.1600	-1.695%	54,052	+15.086%
2026-01-29	1.2100	1.2100	1.160000	1.1800	-3.279%	37,317	+13.136%
2026-01-28	1.2400	1.2500	1.166600	1.2200	+1.667%	105,498	+9.426%
2026-01-27	1.1800	1.2000	1.160000	1.2000	0.000%	35,712	+11.250%
2026-01-26	1.2300	1.2300	1.140000	1.2000	-0.826%	88,055	+11.250%
2026-01-23	1.2100	1.2498	1.200000	1.2100	+0.833%	96,472	+10.331%
2026-01-22	1.1900	1.2400	1.190000	1.2000	0.000%	119,869	+11.250%
2026-01-21	1.2200	1.2800	1.200000	1.2000	-1.639%	120,235	+11.250%
2026-01-20	1.2200	1.2816	1.220000	1.2200	-1.613%	99,062	+9.426%
2026-01-16	1.2500	1.2700	1.220000	1.2400	0.000%	46,178	+7.661%
2026-01-15	1.2800	1.2800	1.220000	1.2400	-3.125%	37,581	+7.661%
2026-01-14	1.2500	1.3200	1.231200	1.2800	+3.226%	110,434	+4.297%
2026-01-13	1.2400	1.2483	1.200000	1.2400	0.000%	49,257	+7.661%
2026-01-12	1.2900	1.2900	1.220000	1.2400	-3.125%	46,919	+7.661%
2026-01-09	1.2600	1.3000	1.240000	1.2800	+4.918%	59,463	+4.297%
2026-01-08	1.3000	1.3042	1.220000	1.2200	-6.154%	64,628	+9.426%
2026-01-07	1.2800	1.3195	1.260000	1.3000	+2.362%	85,020	+2.692%
2026-01-06	1.2700	1.3400	1.270000	1.2700	0.000%	87,298	+5.118%
2026-01-05	1.2800	1.3400	1.270000	1.2700	+0.794%	126,046	+5.118%
2026-01-02	1.1700	1.2900	1.170000	1.2600	+6.780%	100,991	+5.952%
2025-12-31	1.1800	1.1900	1.120000	1.1800	+0.855%	286,999	+13.136%
2025-12-30	1.1900	1.2800	1.160000	1.1700	-1.681%	141,030	+14.103%
2025-12-29	1.2000	1.2400	1.165000	1.1900	-0.833%	289,884	+12.185%
2025-12-26	1.1600	1.2900	1.160000	1.2000	+1.695%	87,762	+11.250%
2025-12-24	1.1500	1.2100	1.150000	1.1800	+0.855%	75,923	+13.136%
2025-12-23	1.2100	1.2500	1.150000	1.1700	-2.500%	112,427	+14.103%
2025-12-22	1.2200	1.2550	1.200000	1.2000	-2.439%	105,764	+11.250%
2025-12-19	1.2600	1.3400	1.230000	1.2300	-0.806%	526,071	+8.537%
2025-12-18	1.2500	1.3500	1.220000	1.2400	+1.639%	93,319	+7.661%
2025-12-17	1.2396	1.2800	1.210000	1.2200	-0.813%	82,904	+9.426%
2025-12-16	1.2300	1.3400	1.210000	1.2300	0.000%	85,284	+8.537%
2025-12-15	1.3700	1.4700	1.230000	1.2300	-15.753%	548,083	+8.537%
2025-12-12	1.5000	1.5400	1.435000	1.4600	-2.013%	135,530	-8.562%
2025-12-11	1.5300	1.6000	1.450000	1.4900	-2.614%	167,190	-10.403%
2025-12-10	1.4900	1.5654	1.470000	1.5300	-1.290%	173,801	-12.745%
2025-12-09	1.4100	1.5700	1.380300	1.5500	+15.672%	478,352	-13.871%
2025-12-08	1.2500	1.3900	1.220000	1.3400	+8.943%	452,504	-0.373%
2025-12-05	1.2500	1.2600	1.210200	1.2300	+0.820%	36,531	+8.537%
2025-12-04	1.2400	1.2600	1.220000	1.2200	-2.400%	36,350	+9.426%
2025-12-03	1.2300	1.2500	1.200000	1.2500	+1.626%	70,480	+6.800%
2025-12-02	1.2900	1.2900	1.230000	1.2300	+0.820%	71,365	+8.537%
2025-12-01	1.1900	1.2600	1.190000	1.2200	+3.390%	148,310	+9.426%
2025-11-28	1.2200	1.2400	1.180000	1.1800	-3.279%	101,190	+13.136%
2025-11-26	1.1900	1.2600	1.170000	1.2200	+0.826%	208,239	+9.426%
2025-11-25	1.2400	1.2400	1.200000	1.2100	-2.419%	23,665	+10.331%
2025-11-24	1.2400	1.2400	1.220000	1.2400	0.000%	39,772	+7.661%
2025-11-21	1.2800	1.2800	1.190000	1.2400	0.000%	67,919	+7.661%
2025-11-20	1.2700	1.2800	1.200000	1.2400	0.000%	69,218	+7.661%
2025-11-19	1.2700	1.2800	1.190000	1.2400	+0.813%	37,558	+7.661%
2025-11-18	1.2000	1.2500	1.190000	1.2300	+0.820%	122,624	+8.537%
2025-11-17	1.2300	1.2900	1.200000	1.2200	0.000%	106,318	+9.426%
2025-11-14	1.2400	1.2800	1.200000	1.2200	-3.175%	317,889	+9.426%
2025-11-13	1.2715	1.3000	1.240000	1.2600	-0.787%	174,532	+5.952%
2025-11-12	1.2600	1.2900	1.260000	1.2700	0.000%	55,012	+5.118%
2025-11-11	1.2950	1.3200	1.260900	1.2700	-2.308%	17,081	+5.118%
2025-11-10	1.2900	1.3000	1.279900	1.3000	+0.775%	17,703	+2.692%
2025-11-07	1.3000	1.3100	1.220000	1.2900	-0.616%	132,838	+3.488%
2025-11-06	1.3100	1.3200	1.260000	1.2980	-2.406%	148,513	+2.851%
2025-11-05	1.3500	1.3600	1.330000	1.3300	0.000%	30,903	+0.376%
2025-11-04	1.3100	1.3326	1.300000	1.3300	-1.481%	63,926	+0.376%
2025-11-03	1.3600	1.3600	1.320000	1.3500	-0.735%	57,746	-1.111%
2025-10-31	1.3600	1.3700	1.310100	1.3600	+0.741%	92,428	-1.838%
2025-10-30	1.3400	1.3580	1.330000	1.3500	+0.746%	79,318	-1.111%
2025-10-29	1.3400	1.3700	1.330000	1.3400	0.000%	98,677	-0.373%
2025-10-28	1.3400	1.3600	1.330000	1.3400	-0.741%	45,039	-0.373%
2025-10-27	1.3400	1.3800	1.320000	1.3500	0.000%	68,089	-1.111%
2025-10-24	1.3800	1.3800	1.320000	1.3500	-0.735%	42,498	-1.111%
2025-10-23	1.3800	1.4000	1.350000	1.3600	-1.449%	21,770	-1.838%
2025-10-22	1.3800	1.4300	1.373000	1.3800	0.000%	32,424	-3.261%
2025-10-21	1.4000	1.4400	1.370000	1.3800	-0.719%	97,058	-3.261%
2025-10-20	1.3500	1.4250	1.350000	1.3900	+5.303%	79,717	-3.957%
2025-10-17	1.3300	1.3800	1.320000	1.3200	-0.752%	50,537	+1.136%
2025-10-16	1.4000	1.4000	1.330000	1.3300	-2.920%	101,823	+0.376%
2025-10-15	1.3100	1.4000	1.310000	1.3700	+5.385%	149,533	-2.555%
2025-10-14	1.3700	1.3700	1.300000	1.3000	-2.256%	141,157	+2.692%
2025-10-13	1.4100	1.4100	1.310000	1.3300	-0.746%	110,440	+0.376%
2025-10-10	1.3600	1.3600	1.310000	1.3400	+0.752%	83,842	-0.373%
2025-10-09	1.3700	1.3900	1.330000	1.3300	-1.481%	40,046	+0.376%
2025-10-08	1.3400	1.3700	1.320000	1.3500	+3.053%	49,457	-1.111%
2025-10-07	1.3800	1.3800	1.310000	1.3100	-2.239%	122,806	+1.908%
2025-10-06	1.3500	1.3600	1.330000	1.3400	-2.899%	129,111	-0.373%
2025-10-03	1.3600	1.4195	1.360000	1.3800	+1.471%	50,811	-3.261%
2025-10-02	1.4000	1.4460	1.350000	1.3600	-2.158%	82,082	-1.838%
2025-10-01	1.4000	1.4000	1.360000	1.3900	+2.206%	58,753	-3.957%
2025-09-30	1.3400	1.3900	1.340000	1.3600	-0.730%	63,402	-1.838%
2025-09-29	1.4000	1.4650	1.360000	1.3700	+0.735%	105,389	-2.555%
2025-09-26	1.3500	1.3899	1.340000	1.3600	0.000%	62,748	-1.838%
2025-09-25	1.4000	1.4000	1.340000	1.3600	-3.546%	72,935	-1.838%
2025-09-24	1.4600	1.4600	1.410000	1.4100	-3.425%	29,963	-5.319%
2025-09-23	1.5100	1.5200	1.400000	1.4600	-3.311%	143,212	-8.562%
2025-09-22	1.4400	1.5300	1.430000	1.5100	+4.861%	169,976	-11.589%
2025-09-19	1.6900	1.6900	1.290000	1.4400	-11.111%	756,575	-7.292%
2025-09-18	1.5300	1.7000	1.480000	1.6200	+14.894%	719,121	-17.593%
2025-09-17	1.4400	1.4700	1.350000	1.4100	-0.704%	151,465	-5.319%
2025-09-16	1.3300	1.4763	1.325000	1.4200	+6.767%	219,389	-5.986%
2025-09-15	1.4200	1.4200	1.310000	1.3300	-0.746%	180,085	+0.376%
2025-09-12	1.3400	1.3700	1.320000	1.3400	+0.752%	161,098	-0.373%
2025-09-11	1.3600	1.4369	1.330000	1.3300	0.000%	103,181	+0.376%
2025-09-10	1.5000	1.5100	1.320000	1.3300	-7.639%	121,238	+0.376%
2025-09-09	1.3500	1.4400	1.320000	1.4400	+7.463%	179,149	-7.292%
2025-09-08	1.4500	1.4500	1.300000	1.3400	-6.944%	265,819	-0.373%
2025-09-05	1.4900	1.4900	1.410000	1.4400	-0.690%	78,215	-7.292%
2025-09-04	1.5400	1.5400	1.430000	1.4500	-4.605%	105,427	-7.931%
2025-09-03	1.3800	1.5200	1.370000	1.5200	+10.145%	190,631	-12.171%
2025-09-02	1.3800	1.4424	1.352000	1.3800	-6.122%	144,851	-3.261%
2025-08-29	1.5200	1.5400	1.450000	1.4700	-3.922%	90,224	-9.184%
2025-08-28	1.5300	1.5697	1.460000	1.5300	+2.000%	106,469	-12.745%
2025-08-27	1.5500	1.6097	1.493900	1.5000	-1.961%	100,271	-11.000%
2025-08-26	1.4500	1.5461	1.450000	1.5300	+4.082%	92,815	-12.745%
2025-08-25	1.5600	1.5600	1.445000	1.4700	-5.769%	80,359	-9.184%
2025-08-22	1.5298	1.5800	1.470000	1.5600	+7.586%	76,908	-14.423%
2025-08-21	1.4500	1.4800	1.410000	1.4500	-0.685%	78,188	-7.931%
2025-08-20	1.5000	1.5418	1.440000	1.4600	-1.351%	70,185	-8.562%
2025-08-19	1.4900	1.5900	1.450000	1.4800	-4.516%	161,282	-9.797%
2025-08-18	1.6500	1.6600	1.550000	1.5500	-6.061%	56,814	-13.871%
2025-08-15	1.6700	1.6700	1.630000	1.6500	+2.484%	17,617	-19.091%
2025-08-14	1.6500	1.6599	1.610000	1.6100	-3.012%	40,017	-17.081%
2025-08-13	1.6000	1.6800	1.600000	1.6600	+1.220%	29,625	-19.578%
2025-08-12	1.6000	1.6800	1.600000	1.6400	+1.235%	63,167	-18.598%
2025-08-11	1.6600	1.6700	1.600000	1.6200	0.000%	45,634	-17.593%
2025-08-08	1.6500	1.7100	1.610000	1.6200	-3.571%	52,001	-17.593%
2025-08-07	1.6900	1.7095	1.650000	1.6800	+0.599%	24,841	-20.536%
2025-08-06	1.7000	1.7200	1.650000	1.6700	-1.183%	45,376	-20.060%
2025-08-05	1.7300	1.7600	1.670000	1.6900	-2.874%	72,564	-21.006%
2025-08-04	1.7500	1.7800	1.730000	1.7400	-0.571%	30,312	-23.276%
2025-08-01	1.6600	1.9200	1.660000	1.7500	+3.550%	54,597	-23.714%
2025-07-31	1.9100	1.9500	1.690000	1.6900	-8.649%	187,311	-21.006%
2025-07-30	1.9800	2.0006	1.820000	1.8500	-7.035%	71,952	-27.838%
2025-07-29	2.0300	2.0500	1.900000	1.9900	-1.970%	83,847	-32.915%
2025-07-28	2.1200	2.1200	2.000000	2.0300	-4.245%	33,437	-34.236%
2025-07-25	2.1000	2.1613	2.100000	2.1200	+0.474%	25,209	-37.028%
2025-07-24	2.1600	2.1600	2.080000	2.1100	-1.860%	49,768	-36.730%
2025-07-23	2.1900	2.1900	2.080000	2.1500	-0.922%	64,313	-37.907%
2025-07-22	2.1600	2.2099	2.100000	2.1700	+2.358%	85,240	-38.479%
2025-07-21	2.1000	2.1791	2.089700	2.1200	+2.913%	71,155	-37.028%
2025-07-18	2.3000	2.3000	2.030000	2.0600	-9.649%	57,563	-35.194%
2025-07-17	2.1500	2.2800	2.090001	2.2800	+7.547%	127,283	-41.447%
2025-07-16	2.2400	2.3151	2.120000	2.1200	-3.636%	96,278	-37.028%
2025-07-15	2.2100	2.2267	2.150000	2.2000	-0.452%	113,101	-39.318%
2025-07-14	2.1300	2.2400	2.100000	2.2100	+6.250%	190,322	-39.593%
2025-07-11	2.2200	2.2500	2.060000	2.0800	-3.256%	178,153	-35.817%
2025-07-10	1.9800	2.6494	1.980000	2.1500	+14.362%	2,392,407	-37.907%
2025-07-09	1.8600	1.9490	1.830000	1.8800	+2.174%	65,441	-28.989%
2025-07-08	1.9500	1.9800	1.840000	1.8400	-5.641%	81,041	-27.446%
2025-07-07	1.8400	1.9800	1.830100	1.9500	+3.175%	82,044	-31.538%
2025-07-03	1.8300	1.9493	1.811400	1.8900	+0.532%	56,557	-29.365%
2025-07-02	2.0300	2.0400	1.880000	1.8800	-2.591%	176,627	-28.989%
2025-07-01	1.8100	1.9808	1.741800	1.9300	+11.561%	154,291	-30.829%
2025-06-30	1.6600	1.8400	1.620000	1.7300	+4.217%	203,215	-22.832%
2025-06-27	1.6400	1.7100	1.620000	1.6600	-1.190%	101,488	-19.578%
2025-06-26	1.6500	1.7400	1.560000	1.6800	+1.818%	137,982	-20.536%
2025-06-25	1.6700	1.6700	1.600100	1.6500	-1.198%	78,044	-19.091%
2025-06-24	1.7000	1.7000	1.590000	1.6700	+1.212%	100,336	-20.060%
2025-06-23	1.5900	1.6500	1.560000	1.6500	+4.430%	173,184	-19.091%
2025-06-20	1.5500	1.6500	1.540000	1.5800	+0.637%	250,531	-15.506%
2025-06-18	1.7500	1.7900	1.410000	1.5700	-19.072%	728,279	-14.968%
2025-06-17	1.9300	1.9901	1.870000	1.9400	-3.000%	128,361	-31.186%
2025-06-16	2.0200	2.0707	1.910000	2.0000	-3.382%	382,777	-33.250%
2025-06-13	2.1100	2.1900	2.040000	2.0700	-5.909%	298,253	-35.507%
2025-06-12	2.0600	2.3600	2.020000	2.2000	+6.796%	496,572	-39.318%
2025-06-11	2.6500	2.7000	2.030000	2.0600	-27.719%	1,013,047	-35.194%
2025-06-10	2.4200	3.1900	2.250000	2.8500	+26.667%	3,083,934	-53.158%
2025-06-09	1.9700	2.3000	1.910000	2.2500	+19.048%	1,086,686	-40.667%
2025-06-06	1.6200	1.9300	1.620000	1.8900	+17.391%	396,400	-29.365%
2025-06-05	1.6000	1.6600	1.500000	1.6100	+0.625%	252,517	-17.081%
2025-06-04	1.4400	1.6200	1.405800	1.6000	+12.676%	176,451	-16.563%
2025-06-03	1.4700	1.4800	1.420000	1.4200	-3.401%	32,471	-5.986%
2025-06-02	1.4600	1.4700	1.420000	1.4700	+2.797%	67,086	-9.184%
2025-05-30	1.4000	1.4400	1.360000	1.4300	+2.143%	76,770	-6.643%
2025-05-29	1.3500	1.4000	1.300000	1.4000	+9.375%	68,280	-4.643%
2025-05-28	1.3300	1.3900	1.280000	1.2800	-1.538%	174,925	+4.297%
2025-05-27	1.3200	1.3649	1.280000	1.3000	-6.475%	90,016	+2.692%
2025-05-23	1.3500	1.4100	1.300000	1.3900	+2.963%	44,560	-3.957%
2025-05-22	1.3100	1.3900	1.310000	1.3500	+0.746%	18,902	-1.111%
2025-05-21	1.4100	1.4100	1.280000	1.3400	-1.471%	93,084	-0.373%
2025-05-20	1.3600	1.4100	1.340000	1.3600	-0.730%	62,556	-1.838%
2025-05-19	1.3900	1.4300	1.370000	1.3700	-4.196%	27,057	-2.555%
2025-05-16	1.3900	1.4500	1.380100	1.4300	0.000%	110,250	-6.643%
2025-05-15	1.4000	1.4400	1.371900	1.4300	+2.878%	43,352	-6.643%
2025-05-14	1.4900	1.4900	1.390000	1.3900	-2.797%	47,677	-3.957%
2025-05-13	1.3700	1.4300	1.350000	1.4300	+5.147%	49,677	-6.643%
2025-05-12	1.5000	1.5000	1.360000	1.3600	-6.207%	67,912	-1.838%
2025-05-09	1.3200	1.4500	1.320000	1.4500	+9.023%	119,582	-7.931%
2025-05-08	1.4100	1.4698	1.330000	1.3300	-8.904%	104,777	+0.376%
2025-05-07	1.3600	1.4900	1.350000	1.4600	+8.148%	150,187	-8.562%
2025-05-06	1.4500	1.5298	1.330000	1.3500	-5.594%	384,775	-1.111%
2025-05-05	1.5200	1.5300	1.400000	1.4300	-7.143%	807,431	-6.643%
2025-05-02	1.6100	1.6400	1.525000	1.5400	-3.750%	303,236	-13.312%
2025-05-01	1.5666	1.6300	1.566600	1.6000	+1.266%	53,431	-16.563%
2025-04-30	1.6800	1.6800	1.580000	1.5800	-5.952%	889,276	-15.506%
2025-04-29	1.6800	1.7000	1.642200	1.6800	-1.176%	47,600	-20.536%
2025-04-28	1.7400	1.7400	1.650000	1.7000	-1.734%	28,187	-21.471%
2025-04-25	1.7000	1.7400	1.650000	1.7300	+1.170%	43,748	-22.832%
2025-04-24	1.6588	1.7100	1.580000	1.7100	+2.395%	127,053	-21.930%
2025-04-23	1.6400	1.6800	1.630000	1.6700	+1.829%	11,752	-20.060%
2025-04-22	1.7000	1.7200	1.540000	1.6400	-2.959%	60,121	-18.598%
2025-04-21	1.6300	1.7300	1.610000	1.6900	+0.595%	32,768	-21.006%
2025-04-17	1.5700	1.7000	1.570000	1.6800	+5.000%	42,610	-20.536%
2025-04-16	1.5800	1.6736	1.580000	1.6000	-1.235%	36,870	-16.563%
2025-04-15	1.6600	1.6700	1.620000	1.6200	-1.818%	18,504	-17.593%
2025-04-14	1.6900	1.7000	1.630000	1.6500	-2.941%	28,562	-19.091%
2025-04-11	1.5800	1.7000	1.580000	1.7000	+4.294%	20,073	-21.471%
2025-04-10	1.6200	1.7067	1.600000	1.6300	-4.118%	34,520	-18.098%

.dark-mode .fNlbfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNlbfh{ 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