Rafael Holdings Inc Class B (RFL) Historical Stock Data
1.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFL is down -0.42% a day on average. There have been 17 days where Rafael Holdings Inc Class B closed green and 13 days where RFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.88 | 1.95 | 46.98K |
| 2024-11-06 | 1.84 | 1.90 | ↑$0.07 (3.54%) | 1.84 | 1.91 | 20.70K |
| 2024-11-05 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.77 | 1.87 | 11.04K |
| 2024-11-04 | 1.91 | 1.84 | ↓$0.07 (-3.66%) | 1.77 | 1.91 | 16.54K |
| 2024-11-01 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.80 | 1.86 | 13.92K |
| 2024-10-31 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.79 | 1.87 | 25.64K |
| 2024-10-30 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.85 | 1.93 | 18.40K |
| 2024-10-29 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.92 | 1.99 | 44.29K |
| 2024-10-28 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.81 | 1.92 | 24.82K |
| 2024-10-25 | 1.88 | 1.79 | ↓$0.09 (-4.53%) | 1.79 | 1.88 | 7.79K |
| 2024-10-24 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.80 | 1.88 | 17.51K |
| 2024-10-23 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.79 | 1.86 | 26.92K |
| 2024-10-22 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.79 | 1.93 | 71.69K |
| 2024-10-21 | 1.96 | 1.84 | ↓$0.12 (-6.12%) | 1.80 | 1.96 | 23.21K |
| 2024-10-18 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.90 | 2.00 | 54.21K |
| 2024-10-17 | 2.06 | 1.97 | ↓$0.09 (-4.37%) | 1.86 | 2.06 | 61.49K |
| 2024-10-16 | 2.16 | 2.05 | ↓$0.11 (-5.09%) | 2.00 | 2.16 | 76.24K |
| 2024-10-15 | 2.30 | 2.16 | ↓$0.14 (-6.09%) | 2.12 | 2.36 | 62.25K |
| 2024-10-14 | 2.40 | 2.33 | ↓$0.07 (-2.92%) | 2.28 | 2.50 | 118.04K |
| 2024-10-11 | 2.27 | 2.37 | ↑$0.10 (4.41%) | 2.22 | 2.44 | 228.15K |
| 2024-10-10 | 2.15 | 2.27 | ↑$0.12 (5.58%) | 2.15 | 2.29 | 162.52K |
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!!