5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
+3.65%
6 MONTH PERFORMANCE
+30.07%
YEAR-TO-DATE PERFORMANCE
+20.61%
1 YEAR PERFORMANCE
+19.88%
Rafael Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.88 | $1.88 (0%) | $1.92 | $1.83 | 11,662 | $45.24 M |
| 03/11/2025 | $1.82 | $1.88 (3.3%) | $1.88 | $1.82 | 6,900 | $45.24 M |
| 03/10/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.79 | 18,300 | $43.31 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 |
| 01/17/2025 | $2.01 | $2.01 (0%) | $2.04 | $1.87 | 61,017 | $48.37 M |
| 01/16/2025 | $1.98 | $2.00 (1.01%) | $2.00 | $1.90 | 25,034 | $48.13 M |
| 01/15/2025 | $1.85 | $1.98 (7.03%) | $2.00 | $1.85 | 19,600 | $47.64 M |
| 01/14/2025 | $1.90 | $1.88 (-1.05%) | $1.93 | $1.83 | 21,102 | $45.24 M |
| 01/13/2025 | $1.99 | $1.89 (-5.03%) | $1.99 | $1.84 | 10,131 | $45.48 M |
| 01/10/2025 | $1.90 | $1.94 (2.11%) | $2.01 | $1.90 | 31,200 | $46.68 M |
| 01/08/2025 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.90 | 32,200 | $46.68 M |
| 01/07/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.92 | 27,037 | $47.40 M |
| 01/06/2025 | $1.92 | $1.99 (3.65%) | $2.00 | $1.79 | 75,600 | $47.89 M |
| 01/03/2025 | $1.75 | $1.90 (8.57%) | $1.94 | $1.73 | 81,800 | $45.72 M |
| 01/02/2025 | $1.71 | $1.76 (2.92%) | $1.76 | $1.61 | 28,345 | $42.35 M |
| 12/31/2024 | $1.67 | $1.65 (-1.2%) | $1.71 | $1.60 | 29,740 | $39.70 M |
| 12/30/2024 | $1.53 | $1.73 (13.07%) | $1.74 | $1.50 | 58,800 | $41.63 M |
| 12/27/2024 | $1.71 | $1.59 (-7.02%) | $1.75 | $1.52 | 74,241 | $38.26 M |
| 12/26/2024 | $1.75 | $1.62 (-7.43%) | $1.79 | $1.60 | 57,047 | $38.98 M |
| 12/24/2024 | $1.79 | $1.80 (0.56%) | $1.91 | $1.70 | 38,600 | $43.31 M |
| 12/23/2024 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.86 | 20,605 | $45.48 M |
| 12/20/2024 | $1.75 | $1.95 (11.43%) | $1.95 | $1.72 | 74,208 | $46.92 M |
| 12/19/2024 | $1.72 | $1.80 (4.65%) | $1.83 | $1.72 | 35,106 | $43.31 M |
| 12/18/2024 | $1.82 | $1.71 (-6.04%) | $1.85 | $1.71 | 36,047 | $41.15 M |
| 12/17/2024 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.74 | 35,809 | $43.55 M |
| 12/16/2024 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.85 | 13,700 | $45.72 M |
| 12/13/2024 | $1.88 | $1.88 (0%) | $1.89 | $1.84 | 12,800 | $45.24 M |
| 12/12/2024 | $1.84 | $1.92 (4.35%) | $1.94 | $1.84 | 64,400 | $46.20 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.
