Rafael Holdings Inc Class B (RFL) Historical Stock Data
1.95 ↑0.15 (8.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFL is up 0.75% a day on average. There have been 19 days where Rafael Holdings Inc Class B closed green and 11 days where RFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.75 | 1.95 | ↑$0.20 (11.43%) | 1.72 | 1.95 | 74.21K |
| 2024-12-19 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.72 | 1.83 | 35.11K |
| 2024-12-18 | 1.82 | 1.71 | ↓$0.11 (-6.04%) | 1.71 | 1.85 | 36.05K |
| 2024-12-17 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.74 | 1.87 | 35.01K |
| 2024-12-16 | 1.92 | 1.90 | ↓$0.02 (-1.30%) | 1.85 | 1.92 | 13.67K |
| 2024-12-13 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.84 | 1.89 | 12.78K |
| 2024-12-12 | 1.84 | 1.92 | ↑$0.08 (4.35%) | 1.84 | 1.94 | 64.38K |
| 2024-12-11 | 1.83 | 1.89 | ↑$0.06 (3.28%) | 1.83 | 1.95 | 47.92K |
| 2024-12-10 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.81 | 1.90 | 26.89K |
| 2024-12-09 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.87 | 1.94 | 21.74K |
| 2024-12-06 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.88 | 1.96 | 23.47K |
| 2024-12-05 | 1.83 | 1.91 | ↑$0.08 (4.37%) | 1.82 | 1.96 | 30.20K |
| 2024-12-04 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.75 | 1.84 | 8.95K |
| 2024-12-03 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.74 | 1.81 | 10.83K |
| 2024-12-02 | 1.85 | 1.81 | ↓$0.04 (-2.16%) | 1.76 | 1.91 | 53.05K |
| 2024-11-29 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.87 | 1.89 | 23.20K |
| 2024-11-27 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.77 | 1.95 | 13.69K |
| 2024-11-26 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.88 | 1.92 | 16.56K |
| 2024-11-25 | 1.98 | 1.92 | ↓$0.06 (-3.03%) | 1.88 | 2.01 | 26.86K |
| 2024-11-22 | 2.03 | 1.91 | ↓$0.12 (-5.91%) | 1.90 | 2.04 | 36.79K |
| 2024-11-21 | 1.96 | 2.03 | ↑$0.07 (3.57%) | 1.94 | 2.03 | 44.14K |
| 2024-11-20 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.92 | 1.95 | 18.25K |
| 2024-11-19 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.83 | 1.93 | 7.52K |
| 2024-11-18 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.80 | 1.92 | 40.69K |
| 2024-11-15 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.80 | 1.86 | 5.70K |
| 2024-11-14 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.80 | 1.96 | 44.26K |
| 2024-11-13 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.74 | 1.89 | 5.92K |
| 2024-11-12 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.85 | 1.89 | 6.09K |
| 2024-11-11 | 1.80 | 1.89 | ↑$0.09 (5.00%) | 1.75 | 1.93 | 57.75K |
| 2024-11-08 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.84 | 1.96 | 36.40K |
Create an account or log in to view more rows.
$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...
$RFL called it
$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!!