Rafael Holdings Inc Class B (RFL) Historical Stock Data
1.59 ↓0.03 (-1.85%)
As of May 6, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, RFL is down -0.63% a day on average. There have been 16 days where Rafael Holdings Inc Class B closed green and 14 days where RFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.50 | 1.69 | 36.08K |
| 2024-05-03 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.58 | 1.67 | 34.06K |
| 2024-05-02 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.59 | 1.66 | 17.53K |
| 2024-05-01 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.61 | 1.67 | 11.44K |
| 2024-04-30 | 1.71 | 1.59 | ↓$0.12 (-7.02%) | 1.48 | 1.71 | 88.42K |
| 2024-04-29 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.69 | 1.74 | 7.13K |
| 2024-04-26 | 1.69 | 1.71 | ↑$0.02 (0.89%) | 1.68 | 1.72 | 15.21K |
| 2024-04-25 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.67 | 1.75 | 7.63K |
| 2024-04-24 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.71 | 1.75 | 4.20K |
| 2024-04-23 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.65 | 1.77 | 8.46K |
| 2024-04-22 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.73 | 1.84 | 6.98K |
| 2024-04-19 | 1.74 | 1.76 | ↑$0.02 (1.15%) | 1.71 | 1.78 | 26.02K |
| 2024-04-18 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.70 | 1.77 | 11.36K |
| 2024-04-17 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.73 | 1.83 | 7.95K |
| 2024-04-16 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.78 | 1.83 | 23.96K |
| 2024-04-15 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.73 | 1.84 | 72.36K |
| 2024-04-12 | 1.72 | 1.66 | ↓$0.06 (-3.32%) | 1.66 | 1.72 | 8.31K |
| 2024-04-11 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.67 | 1.70 | 14.23K |
| 2024-04-10 | 1.69 | 1.67 | ↓$0.02 (-1.18%) | 1.65 | 1.72 | 17.49K |
| 2024-04-09 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.69 | 1.75 | 18.30K |
| 2024-04-08 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.71 | 1.74 | 8.68K |
| 2024-04-05 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.70 | 1.75 | 20.79K |
| 2024-04-04 | 1.79 | 1.74 | ↓$0.05 (-3.05%) | 1.70 | 1.80 | 8.88K |
| 2024-04-03 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.75 | 1.89 | 19.19K |
| 2024-04-02 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.74 | 6.54K |
| 2024-04-01 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.72 | 1.75 | 35.47K |
| 2024-03-28 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.71 | 1.75 | 11.74K |
| 2024-03-27 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.75 | 8.19K |
| 2024-03-26 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.68 | 1.76 | 23.52K |
| 2024-03-25 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.69 | 1.74 | 35.69K |
Create an account or log in to view more rows.
$RFL just fucking go already jeesh
$RFL Buy the dip
$RFL this is just going to go up forever
$RFL if your selling dont regret it later
$RFL To the moon!!
$RFL I blocked some bears and I liked it!
$RFL we all speculate but nobody knows what going to happen.
$RFL do what the markets tells you to do not the other way around
$RFL Was last two days consolidation??
$RFL the catalyst we need !