NYSE : RFL
Rafael Holdings, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 1.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rafael Holdings, Inc. (RFL) closed at 1.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.15 | 1.23 | 1.08 | 1.08 | 67,242 | -3.57% |
| 2026-10-29 | 1.16 | 1.265 | 1.085 | 1.12 | 139,510 | -7.44% |
| 2026-10-28 | 1.23 | 1.29 | 1.21 | 1.21 | 32,213 | -2.42% |
| 2026-10-27 | 1.2 | 1.3 | 1.18 | 1.24 | 45,483 | +5.08% |
| 2026-10-26 | 1.345 | 1.345 | 1.172 | 1.18 | 60,332 | -9.92% |
| 2026-10-23 | 1.29 | 1.315 | 1.23 | 1.31 | 53,673 | +2.34% |
| 2026-10-22 | 1.27 | 1.285 | 1.25 | 1.28 | 37,056 | -1.54% |
| 2026-10-21 | 1.31 | 1.36 | 1.23 | 1.3 | 45,005 | +0.78% |
| 2026-10-20 | 1.29 | 1.35 | 1.289 | 1.29 | 32,467 | +0.00% |
| 2026-10-19 | 1.36 | 1.38 | 1.28 | 1.29 | 76,401 | -7.19% |
| 2026-10-16 | 1.44 | 1.47 | 1.36 | 1.39 | 30,533 | -5.44% |
| 2026-10-15 | 1.43 | 1.54 | 1.4 | 1.47 | 71,198 | +2.80% |
| 2026-10-14 | 1.4 | 1.49 | 1.38 | 1.43 | 47,922 | -4.03% |
| 2026-10-13 | 1.52 | 1.569 | 1.43 | 1.49 | 28,036 | -1.97% |
| 2026-10-12 | 1.58 | 1.63 | 1.5 | 1.52 | 39,176 | -5.00% |
| 2026-10-09 | 1.5 | 1.62 | 1.5 | 1.6 | 93,914 | +8.11% |
| 2026-10-08 | 1.46 | 1.516 | 1.46 | 1.48 | 131,622 | +0.00% |
| 2026-10-07 | 1.46 | 1.52 | 1.439 | 1.48 | 55,303 | -0.67% |
| 2026-10-06 | 1.48 | 1.52 | 1.44 | 1.49 | 133,356 | +1.36% |
| 2026-10-05 | 1.54 | 1.57 | 1.46 | 1.47 | 97,467 | -4.55% |
| 2026-10-02 | 1.52 | 1.56 | 1.47 | 1.54 | 173,869 | +2.67% |
| 2026-10-01 | 1.32 | 1.52 | 1.28 | 1.5 | 502,399 | +13.64% |
| 2026-09-30 | 1.555 | 1.555 | 1.2 | 1.32 | 2,270,025 | -34.98% |
| 2026-09-29 | 2.04 | 2.143 | 2 | 2.03 | 85,279 | +0.50% |
| 2026-09-28 | 1.91 | 2.19 | 1.91 | 2.02 | 65,753 | +4.12% |
| 2026-09-25 | 1.93 | 2.04 | 1.93 | 1.94 | 48,881 | +1.57% |
| 2026-09-24 | 2 | 2.04 | 1.84 | 1.91 | 593,772 | -5.45% |
| 2026-09-23 | 2.01 | 2.06 | 1.97 | 2.02 | 71,320 | +1.00% |
| 2026-09-22 | 1.97 | 2.1 | 1.97 | 2 | 101,064 | +0.00% |
| 2026-09-21 | 2.035 | 2.087 | 1.96 | 2 | 40,232 | -2.44% |
| 2026-09-18 | 2.05 | 2.1 | 1.95 | 2.05 | 361,462 | -0.49% |
| 2026-09-17 | 2.15 | 2.15 | 2.01 | 2.06 | 63,551 | +0.00% |
| 2026-09-16 | 2.14 | 2.183 | 2.05 | 2.06 | 66,319 | -3.74% |
| 2026-09-15 | 2.14 | 2.22 | 2.09 | 2.14 | 76,685 | -1.83% |
| 2026-09-14 | 2.23 | 2.32 | 2.121 | 2.18 | 57,219 | -4.39% |
| 2026-09-11 | 2.36 | 2.43 | 2.24 | 2.28 | 67,021 | -3.39% |
| 2026-09-10 | 2.26 | 2.585 | 2.245 | 2.36 | 182,359 | +3.06% |
| 2026-09-09 | 2.42 | 2.49 | 2.28 | 2.29 | 129,790 | -5.76% |
| 2026-09-08 | 2.68 | 2.763 | 2.43 | 2.43 | 254,567 | -5.08% |
| 2026-09-04 | 2.49 | 2.74 | 2.49 | 2.56 | 138,485 | +3.64% |
| 2026-09-03 | 2.51 | 2.64 | 2.391 | 2.47 | 76,253 | -1.59% |
| 2026-09-02 | 2.43 | 2.65 | 2.43 | 2.51 | 85,919 | +2.87% |
| 2026-09-01 | 2.55 | 2.55 | 2.34 | 2.44 | 90,372 | -5.06% |
| 2026-08-31 | 2.56 | 2.65 | 2.37 | 2.57 | 98,043 | +0.39% |
| 2026-08-28 | 2.39 | 2.819 | 2.39 | 2.56 | 304,586 | +8.02% |
| 2026-08-27 | 2.31 | 2.52 | 2.3 | 2.37 | 128,530 | +3.49% |
| 2026-08-26 | 2.27 | 2.35 | 2.2 | 2.29 | 90,744 | +2.23% |
| 2026-08-25 | 2.22 | 2.319 | 2.18 | 2.24 | 83,058 | +2.28% |
| 2026-08-24 | 2.16 | 2.2 | 2.03 | 2.19 | 116,588 | +1.39% |
| 2026-08-21 | 1.85 | 2.2 | 1.85 | 2.16 | 142,043 | +16.76% |
| 2026-08-20 | 1.82 | 1.94 | 1.77 | 1.85 | 79,256 | +2.21% |
| 2026-08-19 | 1.973 | 1.973 | 1.77 | 1.81 | 148,827 | -2.69% |
| 2026-08-18 | 1.86 | 1.9 | 1.82 | 1.86 | 65,288 | -0.53% |
| 2026-08-17 | 1.99 | 2.075 | 1.87 | 1.87 | 107,632 | -6.03% |
| 2026-08-14 | 2 | 2.11 | 1.9 | 1.99 | 170,729 | +1.02% |
| 2026-08-13 | 2.04 | 2.16 | 1.97 | 1.97 | 56,462 | -0.51% |
| 2026-08-12 | 1.93 | 2.053 | 1.916 | 1.98 | 34,911 | +3.13% |
| 2026-08-11 | 1.99 | 2.08 | 1.88 | 1.92 | 145,816 | -3.52% |
| 2026-08-10 | 2.05 | 2.07 | 1.9 | 1.99 | 92,904 | -2.93% |
| 2026-08-07 | 2.05 | 2.135 | 2.02 | 2.05 | 60,146 | +1.49% |
| 2026-08-06 | 2 | 2.057 | 1.9 | 2.02 | 34,781 | -0.49% |
| 2026-08-05 | 1.9 | 2.14 | 1.88 | 2.03 | 128,041 | +8.56% |
| 2026-08-04 | 1.99 | 2.03 | 1.87 | 1.87 | 121,483 | -6.50% |
| 2026-08-03 | 1.99 | 2.05 | 1.86 | 2 | 85,373 | +3.09% |
| 2026-07-31 | 2.05 | 2.05 | 1.92 | 1.94 | 60,242 | -3.00% |
| 2026-07-30 | 1.98 | 2.045 | 1.92 | 2 | 67,183 | +0.50% |
| 2026-07-29 | 2.09 | 2.26 | 1.95 | 1.99 | 102,072 | -5.24% |
| 2026-07-28 | 2.3 | 2.37 | 2.03 | 2.1 | 69,249 | -7.89% |
| 2026-07-27 | 2.18 | 2.34 | 2.16 | 2.28 | 104,008 | +7.04% |
| 2026-07-24 | 2.05 | 2.18 | 1.97 | 2.13 | 125,962 | +1.91% |
| 2026-07-23 | 2.06 | 2.21 | 1.95 | 2.09 | 117,386 | -4.13% |
| 2026-07-22 | 2.3 | 2.31 | 2.076 | 2.18 | 119,439 | -5.63% |
| 2026-07-21 | 2.28 | 2.384 | 2.15 | 2.31 | 51,703 | +6.45% |
| 2026-07-20 | 2.26 | 2.27 | 2.101 | 2.17 | 155,465 | +0.93% |
| 2026-07-17 | 2.32 | 2.41 | 2.12 | 2.15 | 84,344 | -8.51% |
| 2026-07-16 | 2.35 | 2.488 | 2.3 | 2.35 | 83,767 | +0.43% |
| 2026-07-15 | 2.41 | 2.54 | 2.29 | 2.34 | 87,815 | -2.50% |
| 2026-07-14 | 2.32 | 2.54 | 2.25 | 2.4 | 217,623 | +6.19% |
| 2026-07-13 | 2.13 | 2.59 | 2.11 | 2.26 | 269,460 | +1.35% |
| 2026-07-10 | 2.29 | 2.362 | 2.15 | 2.23 | 122,977 | -1.76% |
| 2026-07-09 | 2.41 | 2.53 | 2.27 | 2.27 | 141,825 | -7.35% |
| 2026-07-08 | 2.35 | 2.505 | 2.256 | 2.45 | 179,665 | +4.70% |
| 2026-07-07 | 2.69 | 2.7 | 2.32 | 2.34 | 432,440 | -15.22% |
| 2026-07-06 | 3.12 | 3.24 | 2.69 | 2.76 | 485,072 | -12.38% |
| 2026-07-02 | 3.75 | 3.847 | 3.08 | 3.15 | 582,088 | -16.67% |
| 2026-07-01 | 3.36 | 3.96 | 3.33 | 3.78 | 616,786 | +15.24% |
| 2026-06-30 | 3.19 | 3.49 | 3 | 3.28 | 452,181 | +3.80% |
| 2026-06-29 | 2.76 | 3.17 | 2.73 | 3.16 | 317,861 | +14.49% |
| 2026-06-26 | 2.7 | 2.85 | 2.49 | 2.76 | 230,729 | +1.85% |
| 2026-06-25 | 2.74 | 2.95 | 2.7 | 2.71 | 320,043 | -2.87% |
| 2026-06-24 | 2.67 | 2.876 | 2.55 | 2.79 | 284,513 | +4.49% |
| 2026-06-23 | 2.74 | 2.8 | 2.591 | 2.67 | 125,661 | -2.91% |
| 2026-06-22 | 2.74 | 2.84 | 2.58 | 2.75 | 285,251 | +0.73% |
| 2026-06-18 | 2.58 | 2.8 | 2.47 | 2.73 | 386,333 | +3.80% |
| 2026-06-17 | 2.51 | 2.65 | 2.382 | 2.63 | 195,105 | +3.54% |
| 2026-06-16 | 2.14 | 2.58 | 2.07 | 2.54 | 381,911 | +17.59% |
| 2026-06-15 | 2.24 | 2.33 | 2.09 | 2.16 | 315,416 | -3.57% |
| 2026-06-12 | 2.16 | 2.5 | 2.16 | 2.24 | 897,912 | +5.66% |
| 2026-06-11 | 1.76 | 2.21 | 1.72 | 2.12 | 574,320 | +19.10% |
| 2026-06-10 | 1.94 | 2.1 | 1.78 | 1.78 | 287,205 | -7.77% |
| 2026-06-09 | 1.65 | 2.06 | 1.633 | 1.93 | 552,005 | +18.40% |
| 2026-06-08 | 1.63 | 1.71 | 1.58 | 1.63 | 512,443 | +5.16% |
| 2026-06-05 | 1.39 | 1.69 | 1.39 | 1.55 | 393,362 | +11.51% |
| 2026-06-04 | 1.37 | 1.4 | 1.321 | 1.39 | 53,069 | +2.96% |
| 2026-06-03 | 1.32 | 1.375 | 1.3 | 1.35 | 50,793 | -1.46% |
| 2026-06-02 | 1.35 | 1.4 | 1.35 | 1.37 | 64,041 | -1.44% |
| 2026-06-01 | 1.37 | 1.39 | 1.31 | 1.39 | 45,958 | +1.46% |
| 2026-05-29 | 1.37 | 1.382 | 1.34 | 1.37 | 39,895 | -1.44% |
| 2026-05-28 | 1.33 | 1.4 | 1.33 | 1.39 | 58,150 | +1.46% |
| 2026-05-27 | 1.322 | 1.375 | 1.322 | 1.37 | 29,988 | +3.79% |
| 2026-05-26 | 1.34 | 1.37 | 1.31 | 1.32 | 35,771 | -1.49% |
| 2026-05-22 | 1.3 | 1.35 | 1.3 | 1.34 | 15,155 | +0.75% |
| 2026-05-21 | 1.36 | 1.39 | 1.31 | 1.33 | 21,511 | -2.92% |
| 2026-05-20 | 1.35 | 1.39 | 1.288 | 1.37 | 37,254 | +1.48% |
| 2026-05-19 | 1.3 | 1.38 | 1.27 | 1.35 | 60,537 | +4.65% |
| 2026-05-18 | 1.26 | 1.32 | 1.26 | 1.29 | 36,943 | +0.00% |
| 2026-05-15 | 1.33 | 1.33 | 1.29 | 1.29 | 28,125 | -1.53% |
| 2026-05-14 | 1.34 | 1.39 | 1.28 | 1.31 | 82,943 | -2.96% |
| 2026-05-13 | 1.36 | 1.4 | 1.32 | 1.35 | 117,546 | +1.50% |
| 2026-05-12 | 1.37 | 1.37 | 1.3 | 1.33 | 53,305 | -0.75% |