5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
+16.56%
6 MONTH PERFORMANCE
-2.06%
YEAR-TO-DATE PERFORMANCE
+15.15%
1 YEAR PERFORMANCE
+38.69%
Rafael Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $1.86 | $1.88 (1.08%) | $1.95 | $1.85 | 64.11 K | $47.45 M |
| 07/08/2025 | $1.95 | $1.84 (-5.64%) | $1.98 | $1.84 | 81.04 K | $46.44 M |
| 07/07/2025 | $1.84 | $1.95 (5.98%) | $1.98 | $1.83 | 82.04 K | $49.22 M |
| 07/03/2025 | $1.83 | $1.89 (3.28%) | $1.95 | $1.81 | 56.60 K | $47.70 M |
| 07/02/2025 | $2.03 | $1.88 (-7.39%) | $2.04 | $1.88 | 176.63 K | $47.45 M |
| 07/01/2025 | $1.81 | $1.93 (6.63%) | $1.98 | $1.74 | 154.30 K | $48.71 M |
| 06/30/2025 | $1.66 | $1.73 (4.22%) | $1.84 | $1.62 | 203.22 K | $43.66 M |
| 06/27/2025 | $1.64 | $1.66 (1.22%) | $1.71 | $1.62 | 101.50 K | $41.90 M |
| 06/26/2025 | $1.65 | $1.68 (1.82%) | $1.74 | $1.56 | 138.00 K | $42.40 M |
| 06/25/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.60 | 78.04 K | $41.64 M |
| 06/24/2025 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.59 | 100.34 K | $42.15 M |
| 06/23/2025 | $1.59 | $1.65 (3.77%) | $1.65 | $1.56 | 173.20 K | $41.64 M |
| 06/20/2025 | $1.55 | $1.58 (1.94%) | $1.65 | $1.54 | 250.53 K | $39.88 M |
| 06/18/2025 | $1.75 | $1.57 (-10.29%) | $1.79 | $1.41 | 728.30 K | $39.63 M |
| 06/17/2025 | $1.93 | $1.94 (0.52%) | $1.99 | $1.87 | 128.36 K | $48.96 M |
| 06/16/2025 | $2.02 | $2.00 (-0.99%) | $2.07 | $1.91 | 382.80 K | $50.48 M |
| 06/13/2025 | $2.11 | $2.07 (-1.9%) | $2.19 | $2.04 | 298.30 K | $52.24 M |
| 06/12/2025 | $2.06 | $2.20 (6.8%) | $2.36 | $2.02 | 496.60 K | $55.53 M |
| 06/11/2025 | $2.65 | $2.06 (-22.26%) | $2.70 | $2.03 | 1.01 M | $51.99 M |
| 06/10/2025 | $2.42 | $2.85 (17.77%) | $3.19 | $2.25 | 3.08 M | $71.93 M |
| 06/09/2025 | $1.97 | $2.25 (14.21%) | $2.30 | $1.91 | 1.09 M | $56.79 M |
| 06/06/2025 | $1.62 | $1.89 (16.67%) | $1.93 | $1.62 | 396.40 K | $45.64 M |
| 06/05/2025 | $1.60 | $1.61 (0.63%) | $1.66 | $1.50 | 252.52 K | $38.88 M |
| 06/04/2025 | $1.44 | $1.60 (11.11%) | $1.62 | $1.41 | 176.45 K | $38.64 M |
| 06/03/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.42 | 32.50 K | $34.29 M |
| 06/02/2025 | $1.46 | $1.47 (0.68%) | $1.47 | $1.42 | 67.10 K | $35.50 M |
| 05/30/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 76.80 K | $34.53 M |
| 05/29/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.30 | 68.30 K | $33.81 M |
| 05/28/2025 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.28 | 174.93 K | $30.91 M |
| 05/27/2025 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 90.02 K | $31.40 M |
| 05/23/2025 | $1.35 | $1.39 (2.96%) | $1.41 | $1.30 | 44.56 K | $33.57 M |
| 05/22/2025 | $1.31 | $1.35 (3.05%) | $1.39 | $1.31 | 18.90 K | $32.60 M |
| 05/21/2025 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.28 | 93.10 K | $32.36 M |
| 05/20/2025 | $1.36 | $1.36 (0%) | $1.41 | $1.34 | 62.60 K | $32.84 M |
| 05/19/2025 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.37 | 27.10 K | $33.09 M |
| 05/16/2025 | $1.39 | $1.43 (2.88%) | $1.45 | $1.38 | 110.30 K | $34.53 M |
| 05/15/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.37 | 43.35 K | $34.53 M |
| 05/14/2025 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.39 | 47.68 K | $33.57 M |
| 05/13/2025 | $1.37 | $1.43 (4.38%) | $1.43 | $1.35 | 49.70 K | $34.53 M |
| 05/12/2025 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.36 | 67.91 K | $32.84 M |
| 05/09/2025 | $1.32 | $1.45 (9.85%) | $1.45 | $1.32 | 119.58 K | $35.02 M |
| 05/08/2025 | $1.41 | $1.33 (-5.67%) | $1.47 | $1.33 | 106.17 K | $32.12 M |
| 05/07/2025 | $1.36 | $1.46 (7.35%) | $1.49 | $1.35 | 152.10 K | $35.26 M |
| 05/06/2025 | $1.45 | $1.35 (-6.9%) | $1.53 | $1.33 | 390.19 K | $32.60 M |
| 05/05/2025 | $1.52 | $1.43 (-5.92%) | $1.53 | $1.40 | 818.70 K | $34.53 M |
| 05/02/2025 | $1.61 | $1.54 (-4.35%) | $1.64 | $1.53 | 307.45 K | $37.19 M |
| 05/01/2025 | $1.57 | $1.60 (1.91%) | $1.63 | $1.57 | 54.15 K | $38.64 M |
| 04/30/2025 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.58 | 901.75 K | $38.16 M |
| 04/29/2025 | $1.68 | $1.68 (0%) | $1.70 | $1.64 | 48.27 K | $40.57 M |
| 04/28/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.65 | 28.60 K | $41.06 M |
| 04/25/2025 | $1.70 | $1.73 (1.76%) | $1.74 | $1.65 | 44.31 K | $41.78 M |
| 04/24/2025 | $1.66 | $1.71 (3.01%) | $1.71 | $1.58 | 128.88 K | $41.30 M |
| 04/23/2025 | $1.64 | $1.67 (1.83%) | $1.68 | $1.63 | 11.97 K | $40.33 M |
| 04/22/2025 | $1.70 | $1.64 (-3.53%) | $1.72 | $1.54 | 60.94 K | $39.61 M |
| 04/21/2025 | $1.63 | $1.69 (3.68%) | $1.73 | $1.61 | 33.26 K | $40.81 M |
| 04/17/2025 | $1.57 | $1.68 (7.01%) | $1.70 | $1.57 | 43.20 K | $40.57 M |
| 04/16/2025 | $1.58 | $1.60 (1.27%) | $1.67 | $1.58 | 37.42 K | $38.64 M |
| 04/15/2025 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 18.76 K | $39.12 M |
| 04/14/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 29.00 K | $39.85 M |
| 04/11/2025 | $1.58 | $1.70 (7.59%) | $1.70 | $1.58 | 20.10 K | $41.06 M |
| 04/10/2025 | $1.62 | $1.63 (0.62%) | $1.71 | $1.60 | 34.52 K | $39.36 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.
