Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rafael Holdings Inc (NY: RFL )

1.510 +0.130 (+9.42%)

Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	1.350	1.570	1.350	1.510	103,505	+0.13(+9.42%)
Jul 16, 2024	1.400	1.450	1.300	1.380	106,375	-0.05(-3.50%)
Jul 15, 2024	1.470	1.484	1.420	1.430	77,493	-0.03(-2.05%)
Jul 12, 2024	1.380	1.470	1.290	1.460	76,581	+0.07(+5.04%)
Jul 11, 2024	1.370	1.405	1.370	1.390	13,983	+0.02(+1.46%)
Jul 10, 2024	1.430	1.440	1.290	1.370	67,607	-0.05(-3.52%)
Jul 09, 2024	1.430	1.456	1.420	1.420	23,136	-0.03(-2.07%)
Jul 08, 2024	1.470	1.540	1.450	1.450	18,549	+0.00(+0.00%)
Jul 05, 2024	1.450	1.470	1.420	1.450	9,447	+0.02(+1.40%)
Jul 03, 2024	1.430	1.470	1.421	1.430	5,367	-0.04(-2.72%)
Jul 02, 2024	1.478	1.525	1.470	1.470	9,766	+0.00(+0.00%)
Jul 01, 2024	1.450	1.548	1.430	1.470	19,750	+0.03(+2.08%)
Jun 28, 2024	1.430	1.550	1.430	1.440	23,822	+0.01(+0.70%)
Jun 27, 2024	1.410	1.440	1.410	1.430	6,797	+0.01(+0.70%)
Jun 26, 2024	1.470	1.470	1.420	1.420	9,063	-0.01(-0.70%)
Jun 25, 2024	1.410	1.470	1.410	1.430	28,183	+0.01(+0.70%)
Jun 24, 2024	1.420	1.440	1.410	1.420	12,669	-0.01(-0.70%)
Jun 21, 2024	1.430	1.460	1.410	1.430	20,157	-0.03(-2.05%)
Jun 20, 2024	1.430	1.490	1.420	1.460	27,816	+0.03(+2.10%)
Jun 18, 2024	1.460	1.475	1.430	1.430	16,940	-0.05(-3.38%)
Jun 17, 2024	1.440	1.490	1.420	1.480	43,151	+0.05(+3.50%)
Jun 14, 2024	1.460	1.510	1.420	1.430	18,468	-0.05(-3.38%)
Jun 13, 2024	1.450	1.530	1.450	1.480	19,540	-0.01(-0.67%)
Jun 12, 2024	1.490	1.610	1.470	1.490	12,992	-0.02(-1.32%)
Jun 11, 2024	1.460	1.510	1.460	1.510	7,586	+0.04(+2.72%)
Jun 10, 2024	1.470	1.510	1.470	1.470	15,716	-0.03(-2.00%)
Jun 07, 2024	1.520	1.540	1.500	1.500	13,887	-0.02(-1.32%)
Jun 06, 2024	1.530	1.580	1.510	1.520	14,409	-0.02(-1.30%)
Jun 05, 2024	1.560	1.590	1.530	1.540	20,010	-0.04(-2.53%)
Jun 04, 2024	1.570	1.630	1.560	1.580	12,741	+0.01(+0.64%)
Jun 03, 2024	1.560	1.590	1.530	1.570	10,771	+0.04(+2.61%)
May 31, 2024	1.530	1.570	1.530	1.530	10,329	+0.00(+0.00%)
May 30, 2024	1.510	1.550	1.510	1.530	8,139	+0.00(+0.00%)
May 29, 2024	1.540	1.580	1.510	1.530	20,240	-0.04(-2.55%)
May 28, 2024	1.560	1.600	1.540	1.570	20,777	-0.02(-1.26%)
May 24, 2024	1.580	1.740	1.565	1.590	42,037	+0.02(+1.27%)
May 23, 2024	1.570	1.630	1.550	1.570	18,541	+0.00(+0.00%)
May 22, 2024	1.570	1.680	1.560	1.570	25,088	-0.03(-1.88%)
May 21, 2024	1.640	1.659	1.590	1.600	11,036	-0.04(-2.44%)
May 20, 2024	1.600	1.640	1.600	1.640	8,662	+0.04(+2.50%)
May 17, 2024	1.590	1.640	1.581	1.600	9,218	+0.01(+0.63%)
May 16, 2024	1.650	1.665	1.570	1.590	5,048	+0.03(+1.92%)
May 15, 2024	1.580	1.639	1.540	1.560	21,450	-0.03(-1.89%)
May 14, 2024	1.620	1.625	1.581	1.590	17,888	-0.01(-0.63%)
May 13, 2024	1.570	1.650	1.570	1.600	17,601	+0.00(+0.00%)
May 10, 2024	1.580	1.630	1.580	1.600	2,779	+0.01(+0.63%)
May 09, 2024	1.610	1.630	1.510	1.590	9,730	-0.02(-1.24%)
May 08, 2024	1.630	1.627	1.590	1.610	8,650	+0.01(+0.63%)
May 07, 2024	1.550	1.690	1.550	1.600	16,203	+0.01(+0.63%)
May 06, 2024	1.570	1.690	1.500	1.590	36,080	-0.03(-1.85%)
May 03, 2024	1.620	1.670	1.580	1.620	34,061	+0.00(+0.00%)
May 02, 2024	1.590	1.660	1.590	1.620	17,525	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Rafael Holdings Inc (NY: RFL )

Historical Prices