Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rafael Holdings Inc
(NY:
RFL
)
1.570
-0.020 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
1.670
1.670
1.610
1.620
11,444
+0.03(+1.89%)
Apr 30, 2024
1.710
1.710
1.480
1.590
88,420
-0.13(-7.56%)
Apr 29, 2024
1.700
1.738
1.690
1.720
7,133
+0.01(+0.88%)
Apr 26, 2024
1.690
1.720
1.679
1.705
15,210
-0.00(-0.29%)
Apr 25, 2024
1.730
1.750
1.670
1.710
7,625
+0.00(+0.00%)
Apr 24, 2024
1.710
1.748
1.710
1.710
4,203
+0.00(+0.00%)
Apr 23, 2024
1.770
1.770
1.650
1.710
8,463
-0.03(-1.72%)
Apr 22, 2024
1.770
1.840
1.730
1.740
6,981
-0.02(-1.14%)
Apr 19, 2024
1.740
1.780
1.710
1.760
26,024
+0.05(+2.92%)
Apr 18, 2024
1.770
1.774
1.695
1.710
11,358
-0.07(-3.93%)
Apr 17, 2024
1.780
1.830
1.730
1.780
7,948
-0.02(-1.11%)
Apr 16, 2024
1.820
1.830
1.780
1.800
23,960
-0.02(-1.10%)
Apr 15, 2024
1.810
1.840
1.730
1.820
72,362
+0.16(+9.64%)
Apr 12, 2024
1.717
1.717
1.660
1.660
8,307
-0.02(-1.19%)
Apr 11, 2024
1.670
1.700
1.670
1.680
14,234
+0.01(+0.60%)
Apr 10, 2024
1.690
1.720
1.650
1.670
17,494
-0.02(-1.18%)
Apr 09, 2024
1.730
1.745
1.690
1.690
18,300
-0.04(-2.31%)
Apr 08, 2024
1.710
1.740
1.710
1.730
8,682
+0.00(+0.00%)
Apr 05, 2024
1.700
1.745
1.700
1.730
20,786
-0.01(-0.57%)
Apr 04, 2024
1.795
1.795
1.700
1.740
8,880
-0.04(-2.25%)
Apr 03, 2024
1.750
1.890
1.750
1.780
19,193
+0.06(+3.49%)
Apr 02, 2024
1.730
1.740
1.720
1.720
6,544
-0.03(-1.71%)
Apr 01, 2024
1.730
1.750
1.720
1.750
35,465
+0.03(+1.74%)
Mar 28, 2024
1.710
1.750
1.710
1.720
11,740
+0.00(+0.00%)
Mar 27, 2024
1.730
1.750
1.720
1.720
8,187
+0.01(+0.58%)
Mar 26, 2024
1.680
1.760
1.680
1.710
23,519
+0.02(+1.18%)
Mar 25, 2024
1.740
1.741
1.690
1.690
35,688
-0.02(-1.17%)
Mar 22, 2024
1.700
1.710
1.670
1.710
13,754
+0.00(+0.00%)
Mar 21, 2024
1.710
1.762
1.682
1.710
18,649
-0.02(-1.16%)
Mar 20, 2024
1.680
1.750
1.660
1.730
14,200
+0.05(+2.98%)
Mar 19, 2024
1.680
1.730
1.680
1.680
19,178
-0.02(-1.18%)
Mar 18, 2024
1.710
1.770
1.700
1.700
24,561
-0.03(-1.73%)
Mar 15, 2024
1.720
1.760
1.700
1.730
20,065
+0.01(+0.58%)
Mar 14, 2024
1.650
1.750
1.650
1.720
67,840
+0.05(+2.99%)
Mar 13, 2024
1.660
1.760
1.630
1.670
46,055
+0.01(+0.60%)
Mar 12, 2024
1.690
1.710
1.660
1.660
44,218
-0.02(-1.19%)
Mar 11, 2024
1.740
1.750
1.675
1.680
26,565
-0.05(-2.89%)
Mar 08, 2024
1.720
1.750
1.680
1.730
21,019
+0.02(+1.17%)
Mar 07, 2024
1.700
1.740
1.680
1.710
14,756
+0.01(+0.59%)
Mar 06, 2024
1.710
1.760
1.700
1.700
18,121
-0.01(-0.58%)
Mar 05, 2024
1.720
1.770
1.690
1.710
10,866
-0.01(-0.58%)
Mar 04, 2024
1.750
1.790
1.680
1.720
37,576
+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
.