Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rafael Holdings Inc (NY: RFL )

1.590 +0.020 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.770 4.140 4.140 154,866 +0.35(+9.23%)
Jan 28, 2022 3.550 3.810 3.480 3.790 90,952 +0.22(+6.16%)
Jan 27, 2022 3.930 4.040 3.540 3.570 170,245 -0.31(-7.99%)
Jan 26, 2022 4.000 4.200 3.830 3.880 117,202 -0.15(-3.72%)
Jan 25, 2022 3.970 4.080 3.760 4.030 113,379 -0.02(-0.49%)
Jan 24, 2022 3.810 4.070 3.620 4.050 203,841 +0.06(+1.50%)
Jan 21, 2022 4.170 4.170 3.970 3.990 199,988 -0.19(-4.55%)
Jan 20, 2022 4.280 4.510 4.120 4.180 212,104 -0.17(-3.91%)
Jan 19, 2022 4.550 4.640 4.310 4.350 209,858 -0.22(-4.81%)
Jan 18, 2022 4.990 4.990 4.570 4.570 133,088 -0.40(-8.05%)
Jan 14, 2022 4.970 0 +0.06(+1.22%)
Jan 13, 2022 4.980 5.060 4.890 4.910 90,946 -0.05(-1.01%)
Jan 12, 2022 5.040 5.180 4.883 4.960 191,323 -0.08(-1.59%)
Jan 11, 2022 4.800 5.200 4.730 5.040 129,664 +0.25(+5.22%)
Jan 10, 2022 4.660 4.820 4.500 4.790 158,131 +0.09(+1.91%)
Jan 07, 2022 4.700 4.920 4.650 4.700 161,514 -0.13(-2.69%)
Jan 06, 2022 4.960 4.980 4.630 4.830 216,784 +0.15(+3.21%)
Jan 05, 2022 4.910 5.040 4.620 4.680 244,391 -0.35(-6.96%)
Jan 04, 2022 5.340 5.440 4.990 5.030 187,953 -0.20(-3.82%)
Jan 03, 2022 5.080 5.250 4.970 5.230 158,949 +0.13(+2.55%)
Dec 31, 2021 5.150 5.230 5.030 5.100 173,311 -0.09(-1.73%)
Dec 30, 2021 4.950 5.290 4.923 5.190 229,096 +0.24(+4.85%)
Dec 29, 2021 4.940 5.130 4.820 4.950 275,553 +0.04(+0.81%)
Dec 28, 2021 5.110 5.219 4.790 4.910 376,010 -0.26(-5.03%)
Dec 27, 2021 5.170 5.370 5.120 5.170 118,217 -0.06(-1.15%)
Dec 23, 2021 5.190 5.350 5.080 5.230 253,925 -0.04(-0.76%)
Dec 22, 2021 5.300 5.440 5.200 5.270 341,526 -0.05(-0.94%)
Dec 21, 2021 5.110 5.330 5.080 5.320 293,224 +0.26(+5.14%)
Dec 20, 2021 5.150 5.221 4.970 5.060 840,598 -0.24(-4.53%)
Dec 17, 2021 5.250 5.440 5.021 5.300 277,027 +0.02(+0.38%)
Dec 16, 2021 5.250 5.530 5.170 5.280 296,733 -0.05(-0.94%)
Dec 15, 2021 5.350 5.390 4.950 5.330 237,787 -0.07(-1.30%)
Dec 14, 2021 5.350 5.420 5.150 5.400 305,919 +0.00(+0.00%)
Dec 13, 2021 5.140 5.450 5.110 5.400 311,783 +0.08(+1.50%)
Dec 10, 2021 5.730 5.960 5.060 5.320 699,920 -0.63(-10.59%)
Dec 09, 2021 6.250 6.250 5.920 5.950 133,947 -0.31(-4.95%)
Dec 08, 2021 6.080 6.470 5.930 6.260 333,703 +0.24(+3.99%)
Dec 07, 2021 5.740 6.155 5.610 6.020 430,873 +0.58(+10.66%)
Dec 06, 2021 5.370 5.530 5.129 5.440 300,913 +0.09(+1.68%)
Dec 03, 2021 5.710 5.740 5.300 5.350 298,596 -0.34(-5.98%)
Dec 02, 2021 5.620 5.810 5.470 5.690 192,955 +0.07(+1.25%)
Dec 01, 2021 5.610 5.900 5.550 5.620 312,354 +0.13(+2.37%)
Nov 30, 2021 5.540 5.630 5.400 5.490 636,476 -0.28(-4.85%)
Nov 29, 2021 6.160 6.300 5.630 5.770 327,782 -0.13(-2.20%)
Nov 26, 2021 6.080 6.160 5.720 5.900 192,924 -0.36(-5.75%)
Nov 24, 2021 5.910 6.283 5.704 6.260 230,947 +0.20(+3.30%)
Nov 23, 2021 5.630 6.190 5.540 6.060 501,389 +0.44(+7.83%)
Nov 22, 2021 5.970 5.990 5.590 5.620 669,190 -0.45(-7.41%)
Nov 19, 2021 5.950 6.147 5.870 6.070 712,489 -0.02(-0.33%)
Nov 18, 2021 6.260 6.130 5.930 6.090 339,620 -0.19(-3.03%)
Nov 17, 2021 6.460 6.500 6.100 6.280 475,619 -0.25(-3.83%)
Nov 16, 2021 6.550 6.590 6.290 6.530 367,726 -0.11(-1.66%)
Nov 15, 2021 6.870 7.000 6.620 6.640 292,324 -0.19(-2.78%)
Nov 12, 2021 6.910 6.990 6.620 6.830 329,805 -0.08(-1.16%)
Nov 11, 2021 6.870 7.225 6.850 6.910 344,426 +0.06(+0.88%)
Nov 10, 2021 7.080 6.850 433,560 -0.27(-3.79%)
Nov 09, 2021 7.390 7.400 6.920 7.120 564,088 -0.30(-4.04%)
Nov 08, 2021 7.420 7.690 7.350 7.420 371,319 -0.18(-2.37%)
Nov 05, 2021 8.070 8.300 7.320 7.600 680,512 -0.58(-7.09%)
Nov 04, 2021 7.660 8.350 7.660 8.180 984,246 +0.18(+2.25%)
Nov 03, 2021 8.250 9.150 7.921 8.000 3,505,052 +0.40(+5.26%)
Nov 02, 2021 7.400 7.740 6.910 7.600 1,349,559 +0.20(+2.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.