5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
-17.41%
6 MONTH PERFORMANCE
-14.87%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-2.92%
Rafael Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.57 | $1.68 (7.01%) | $1.70 | $1.57 | 42,586 | $40.57 M |
| 04/16/2025 | $1.58 | $1.60 (1.27%) | $1.67 | $1.58 | 36,900 | $38.64 M |
| 04/15/2025 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 18,504 | $39.12 M |
| 04/14/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 28,600 | $39.85 M |
| 04/11/2025 | $1.58 | $1.70 (7.59%) | $1.70 | $1.58 | 20,100 | $41.06 M |
| 04/10/2025 | $1.62 | $1.63 (0.62%) | $1.71 | $1.60 | 34,520 | $39.36 M |
| 04/09/2025 | $1.63 | $1.70 (4.29%) | $1.75 | $1.60 | 35,650 | $41.06 M |
| 04/08/2025 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.65 | 46,786 | $40.57 M |
| 04/07/2025 | $1.64 | $1.75 (6.71%) | $1.78 | $1.63 | 33,960 | $42.26 M |
| 04/04/2025 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.65 | 67,121 | $41.54 M |
| 04/03/2025 | $1.80 | $1.81 (0.56%) | $1.86 | $1.75 | 40,848 | $43.71 M |
| 04/02/2025 | $1.83 | $1.81 (-1.09%) | $1.89 | $1.79 | 25,609 | $43.71 M |
| 04/01/2025 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.79 | 31,771 | $44.44 M |
| 03/31/2025 | $1.83 | $1.87 (2.19%) | $1.93 | $1.81 | 51,661 | $45.16 M |
| 03/28/2025 | $1.95 | $1.90 (-2.56%) | $1.96 | $1.84 | 28,648 | $45.89 M |
| 03/27/2025 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.80 | 38,200 | $47.58 M |
| 03/26/2025 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.93 | 31,400 | $47.82 M |
| 03/25/2025 | $2.02 | $2.06 (1.98%) | $2.12 | $1.97 | 185,530 | $49.75 M |
| 03/24/2025 | $1.84 | $1.98 (7.61%) | $1.98 | $1.83 | 25,300 | $47.82 M |
| 03/21/2025 | $1.87 | $1.86 (-0.53%) | $1.96 | $1.86 | 17,300 | $44.92 M |
| 03/20/2025 | $1.87 | $1.96 (4.81%) | $2.02 | $1.85 | 36,100 | $47.33 M |
| 03/19/2025 | $1.70 | $1.84 (8.24%) | $1.88 | $1.70 | 57,922 | $44.44 M |
| 03/18/2025 | $1.75 | $1.81 (3.43%) | $1.90 | $1.71 | 25,507 | $43.71 M |
| 03/17/2025 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.83 | 31,227 | $44.68 M |
| 03/14/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.75 | 15,019 | $44.19 M |
| 03/13/2025 | $1.86 | $1.80 (-3.23%) | $1.87 | $1.80 | 6,243 | $43.47 M |
| 03/12/2025 | $1.88 | $1.88 (0%) | $1.92 | $1.83 | 11,700 | $45.40 M |
| 03/11/2025 | $1.82 | $1.88 (3.3%) | $1.88 | $1.82 | 6,900 | $45.40 M |
| 03/10/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.79 | 18,300 | $43.47 M |
| 03/07/2025 | $1.94 | $1.89 (-2.58%) | $1.98 | $1.84 | 20,916 | $45.48 M |
| 03/06/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.81 | 14,000 | $45.72 M |
| 03/05/2025 | $1.90 | $1.88 (-1.05%) | $2.02 | $1.88 | 24,839 | $45.24 M |
| 03/04/2025 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.78 | 28,600 | $44.28 M |
| 03/03/2025 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.89 | 20,800 | $45.48 M |
| 02/28/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $1.92 | 30,000 | $48.61 M |
| 02/27/2025 | $2.01 | $2.04 (1.49%) | $2.04 | $2.01 | 3,517 | $49.09 M |
| 02/26/2025 | $1.96 | $2.03 (3.57%) | $2.04 | $1.91 | 7,300 | $48.85 M |
| 02/25/2025 | $1.93 | $1.93 (0%) | $1.98 | $1.91 | 23,200 | $46.44 M |
| 02/24/2025 | $1.96 | $1.96 (0%) | $2.06 | $1.89 | 41,800 | $47.16 M |
| 02/21/2025 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.97 | 14,800 | $47.89 M |
| 02/20/2025 | $2.07 | $2.02 (-2.42%) | $2.07 | $2.00 | 6,600 | $48.61 M |
| 02/19/2025 | $2.00 | $2.07 (3.5%) | $2.09 | $1.99 | 28,836 | $49.81 M |
| 02/18/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.05 | 40,227 | $50.29 M |
| 02/14/2025 | $2.04 | $2.08 (1.96%) | $2.09 | $2.02 | 27,000 | $50.05 M |
| 02/13/2025 | $2.05 | $2.05 (0%) | $2.08 | $1.99 | 17,105 | $49.33 M |
| 02/12/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $2.05 | 10,500 | $49.33 M |
| 02/11/2025 | $2.08 | $2.11 (1.44%) | $2.12 | $2.03 | 46,600 | $50.77 M |
| 02/10/2025 | $2.02 | $2.08 (2.97%) | $2.08 | $2.01 | 43,700 | $50.05 M |
| 02/07/2025 | $2.04 | $2.05 (0.49%) | $2.07 | $1.86 | 131,738 | $49.33 M |
| 02/06/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.91 | 8,734 | $47.89 M |
| 02/05/2025 | $1.97 | $2.01 (2.03%) | $2.01 | $1.97 | 12,140 | $48.37 M |
| 02/04/2025 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.97 | 16,146 | $48.37 M |
| 02/03/2025 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.97 | 20,117 | $48.85 M |
| 01/31/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $2.00 | 22,000 | $49.57 M |
| 01/30/2025 | $1.90 | $1.96 (3.16%) | $2.06 | $1.90 | 33,600 | $47.16 M |
| 01/29/2025 | $2.07 | $1.93 (-6.76%) | $2.08 | $1.90 | 31,600 | $46.44 M |
| 01/28/2025 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.00 | 37,626 | $50.05 M |
| 01/27/2025 | $2.00 | $2.06 (3%) | $2.10 | $2.00 | 22,415 | $49.57 M |
| 01/24/2025 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.10 | 22,520 | $50.53 M |
| 01/23/2025 | $2.04 | $2.16 (5.88%) | $2.18 | $2.04 | 124,534 | $51.98 M |
| 01/22/2025 | $2.07 | $2.07 (0%) | $2.10 | $2.00 | 77,612 | $49.81 M |
| 01/21/2025 | $2.05 | $2.07 (0.98%) | $2.07 | $1.90 | 69,108 | $49.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
