-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
+6.04% -
3 MONTH PERFORMANCE
+34.03% -
6 MONTH PERFORMANCE
+22.93% -
YEAR-TO-DATE PERFORMANCE
+5.46% -
1 YEAR PERFORMANCE
+7.22%
Rafael Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.03 | $1.91 (-5.91%) | $2.04 | $1.90 | 36,787 | $45.38 M |
| 11/21/2024 | $1.96 | $2.03 (3.57%) | $2.03 | $1.94 | 44,139 | $48.24 M |
| 11/20/2024 | $1.92 | $1.95 (1.56%) | $1.95 | $1.92 | 18,300 | $46.33 M |
| 11/19/2024 | $1.90 | $1.91 (0.53%) | $1.93 | $1.83 | 7,522 | $45.38 M |
| 11/18/2024 | $1.80 | $1.88 (4.44%) | $1.92 | $1.80 | 40,700 | $44.67 M |
| 11/15/2024 | $1.81 | $1.83 (1.1%) | $1.86 | $1.80 | 5,700 | $43.48 M |
| 11/14/2024 | $1.82 | $1.86 (2.2%) | $1.96 | $1.80 | 44,300 | $44.20 M |
| 11/13/2024 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.74 | 5,916 | $42.80 M |
| 11/12/2024 | $1.86 | $1.88 (1.08%) | $1.89 | $1.85 | 6,100 | $44.64 M |
| 11/11/2024 | $1.80 | $1.89 (5%) | $1.93 | $1.75 | 57,748 | $44.88 M |
| 11/08/2024 | $1.94 | $1.95 (0.52%) | $1.96 | $1.84 | 36,400 | $46.30 M |
| 11/07/2024 | $1.90 | $1.90 (0%) | $1.95 | $1.88 | 47,000 | $45.12 M |
| 11/06/2024 | $1.84 | $1.90 (3.26%) | $1.91 | $1.84 | 20,702 | $45.12 M |
| 11/05/2024 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.77 | 11,036 | $42.98 M |
| 11/04/2024 | $1.91 | $1.84 (-3.66%) | $1.91 | $1.77 | 16,541 | $43.75 M |
| 11/01/2024 | $1.80 | $1.83 (1.67%) | $1.86 | $1.80 | 13,915 | $43.51 M |
| 10/31/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.79 | 25,642 | $43.99 M |
| 10/30/2024 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.85 | 18,400 | $43.99 M |
| 10/29/2024 | $1.95 | $1.94 (-0.51%) | $1.99 | $1.92 | 44,300 | $46.13 M |
| 10/28/2024 | $1.90 | $1.92 (1.05%) | $1.92 | $1.81 | 24,816 | $45.65 M |
| 10/25/2024 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.79 | 7,800 | $42.56 M |
| 10/24/2024 | $1.85 | $1.88 (1.62%) | $1.88 | $1.80 | 17,510 | $44.70 M |
| 10/23/2024 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.79 | 26,922 | $43.28 M |
| 10/22/2024 | $1.80 | $1.81 (0.56%) | $1.93 | $1.79 | 71,700 | $43.04 M |
| 10/21/2024 | $1.96 | $1.84 (-6.12%) | $1.96 | $1.80 | 23,209 | $43.75 M |
| 10/18/2024 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.90 | 54,205 | $46.37 M |
| 10/17/2024 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.86 | 61,500 | $46.84 M |
| 10/16/2024 | $2.16 | $2.05 (-5.09%) | $2.16 | $2.00 | 76,240 | $48.74 M |
| 10/15/2024 | $2.30 | $2.16 (-6.09%) | $2.36 | $2.12 | 62,250 | $51.36 M |
| 10/14/2024 | $2.40 | $2.33 (-2.92%) | $2.50 | $2.28 | 118,041 | $55.40 M |
| 10/11/2024 | $2.27 | $2.37 (4.41%) | $2.44 | $2.22 | 228,200 | $56.35 M |
| 10/10/2024 | $2.15 | $2.27 (5.58%) | $2.29 | $2.15 | 162,620 | $53.97 M |
| 10/09/2024 | $2.12 | $2.14 (0.94%) | $2.15 | $2.12 | 37,200 | $50.88 M |
| 10/08/2024 | $2.02 | $2.11 (4.46%) | $2.12 | $2.00 | 58,100 | $50.17 M |
| 10/07/2024 | $2.02 | $2.03 (0.5%) | $2.03 | $2.00 | 30,944 | $48.27 M |
| 10/04/2024 | $2.00 | $2.00 (0%) | $2.00 | $1.97 | 15,800 | $47.55 M |
| 10/03/2024 | $1.99 | $1.97 (-1.01%) | $1.99 | $1.96 | 8,000 | $46.84 M |
| 10/02/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.96 | 20,200 | $47.08 M |
| 10/01/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.92 | 20,400 | $46.60 M |
| 09/30/2024 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.90 | 10,500 | $46.13 M |
| 09/27/2024 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.87 | 10,400 | $45.65 M |
| 09/26/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.84 | 66,727 | $46.84 M |
| 09/25/2024 | $1.88 | $1.90 (1.06%) | $1.90 | $1.69 | 84,144 | $45.18 M |
| 09/24/2024 | $1.79 | $1.90 (6.15%) | $1.94 | $1.66 | 230,200 | $45.18 M |
| 09/23/2024 | $1.69 | $1.80 (6.51%) | $1.80 | $1.65 | 150,934 | $42.80 M |
| 09/20/2024 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.70 | 52,500 | $40.90 M |
| 09/19/2024 | $1.69 | $1.75 (3.55%) | $1.75 | $1.64 | 65,510 | $41.61 M |
| 09/18/2024 | $1.57 | $1.66 (5.73%) | $1.68 | $1.57 | 22,000 | $39.47 M |
| 09/17/2024 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.58 | 8,421 | $38.04 M |
| 09/16/2024 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.60 | 18,013 | $38.76 M |
| 09/13/2024 | $1.59 | $1.67 (5.03%) | $1.67 | $1.55 | 113,541 | $39.71 M |
| 09/12/2024 | $1.50 | $1.53 (2%) | $1.56 | $1.49 | 5,300 | $36.38 M |
| 09/11/2024 | $1.50 | $1.54 (2.67%) | $1.54 | $1.50 | 3,546 | $36.62 M |
| 09/10/2024 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.49 | 23,525 | $35.67 M |
| 09/09/2024 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.49 | 15,800 | $36.86 M |
| 09/06/2024 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.51 | 4,900 | $35.90 M |
| 09/05/2024 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.50 | 11,428 | $36.14 M |
| 09/04/2024 | $1.50 | $1.53 (2%) | $1.58 | $1.49 | 12,100 | $36.38 M |
| 09/03/2024 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.48 | 8,347 | $35.43 M |
| 08/30/2024 | $1.49 | $1.45 (-2.68%) | $1.56 | $1.45 | 6,042 | $34.48 M |
| 08/29/2024 | $1.45 | $1.50 (3.45%) | $1.51 | $1.45 | 18,200 | $35.67 M |
| 08/28/2024 | $1.46 | $1.47 (0.68%) | $1.48 | $1.41 | 20,245 | $34.95 M |
| 08/27/2024 | $1.44 | $1.48 (2.78%) | $1.48 | $1.39 | 2,442 | $35.19 M |
| 08/26/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.42 | 15,312 | $35.19 M |
| 08/23/2024 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.39 | 11,800 | $34.24 M |