Rafael Holdings, Inc. (RFL) Historical Stock Data
1.34 ↑0.11 (8.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFL is down -0.32% a day on average. There have been 14 days where Rafael Holdings, Inc. closed green and 16 days where RFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.23 | 1.39 | 450.81K |
| 2025-12-05 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.21 | 1.26 | 35.76K |
| 2025-12-04 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.22 | 1.25 | 35.76K |
| 2025-12-03 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.20 | 1.25 | 68.63K |
| 2025-12-02 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.23 | 1.29 | 71.37K |
| 2025-12-01 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.19 | 1.26 | 148.31K |
| 2025-11-28 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.18 | 1.23 | 98.22K |
| 2025-11-26 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.17 | 1.26 | 201.78K |
| 2025-11-25 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.20 | 1.24 | 22.40K |
| 2025-11-24 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.24 | 39.52K |
| 2025-11-21 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.19 | 1.28 | 67.92K |
| 2025-11-20 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.20 | 1.28 | 66.71K |
| 2025-11-19 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.19 | 1.28 | 37.56K |
| 2025-11-18 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.19 | 1.24 | 119.49K |
| 2025-11-17 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.29 | 104.47K |
| 2025-11-14 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.20 | 1.28 | 316.81K |
| 2025-11-13 | 1.27 | 1.26 | ↓$0.01 (-0.90%) | 1.24 | 1.30 | 172.72K |
| 2025-11-12 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.26 | 1.29 | 54.50K |
| 2025-11-11 | 1.30 | 1.27 | ↓$0.02 (-1.93%) | 1.26 | 1.30 | 16.21K |
| 2025-11-10 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.28 | 1.30 | 15.49K |
| 2025-11-07 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.23 | 1.31 | 132.70K |
| 2025-11-06 | 1.31 | 1.30 | ↓$0.01 (-0.92%) | 1.26 | 1.32 | 148.51K |
| 2025-11-05 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.36 | 30.25K |
| 2025-11-04 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.30 | 1.33 | 63.03K |
| 2025-11-03 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.32 | 1.36 | 55.05K |
| 2025-10-31 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.31 | 1.37 | 91.24K |
| 2025-10-30 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.36 | 78.45K |
| 2025-10-29 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.33 | 1.37 | 98.15K |
| 2025-10-28 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.33 | 1.36 | 43.04K |
| 2025-10-27 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.38 | 68.08K |
Create an account or log in to view more rows.
$RFL Holding Pattern
$RFL enjoy your weekend
$RFL power hour will be fucking crazy
$RFL I mean ... head and shoulders .....
$RFL looks like a loading
$RFL not yet time to short
$RFL we had no volume for days before the last big rip
$RFL I blocked some bears and I liked it!
$RFL Bears get cremated today
$RFL hmm...