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, 2023 2.000 2.090 1.990 2.060 44,436 +0.06(+3.00%)
Jan 30, 2023 2.030 2.080 2.000 2.000 127,938 -0.03(-1.48%)
Jan 27, 2023 2.080 2.080 2.030 2.030 35,397 -0.03(-1.46%)
Jan 26, 2023 2.065 2.100 2.003 2.060 19,810 +0.02(+0.98%)
Jan 25, 2023 2.010 2.060 1.990 2.040 49,109 +0.00(+0.00%)
Jan 24, 2023 2.020 2.100 2.020 2.040 18,952 +0.00(+0.00%)
Jan 23, 2023 2.100 2.106 2.000 2.040 119,355 -0.06(-2.86%)
Jan 20, 2023 2.140 2.160 2.077 2.100 35,450 -0.00(-0.13%)
Jan 19, 2023 2.060 2.140 2.050 2.103 11,858 +0.01(+0.61%)
Jan 18, 2023 2.120 2.170 2.050 2.090 73,130 +0.00(+0.00%)
Jan 17, 2023 2.150 2.150 2.050 2.090 124,427 -0.03(-1.42%)
Jan 13, 2023 2.030 2.200 2.030 2.120 79,115 +0.09(+4.43%)
Jan 12, 2023 1.990 2.050 1.990 2.030 2,761 +0.02(+1.00%)
Jan 11, 2023 2.070 2.070 2.010 2.010 55,058 -0.04(-1.95%)
Jan 10, 2023 1.960 2.060 1.960 2.050 89,934 +0.06(+3.02%)
Jan 09, 2023 2.040 2.040 1.980 1.990 14,473 +0.01(+0.51%)
Jan 06, 2023 1.990 2.040 1.965 1.980 91,466 +0.04(+2.06%)
Jan 05, 2023 1.910 1.970 1.910 1.940 21,009 -0.01(-0.51%)
Jan 04, 2023 1.940 2.000 1.910 1.950 41,386 +0.02(+1.04%)
Jan 03, 2023 1.860 1.990 1.860 1.930 88,178 +0.06(+3.21%)
Dec 30, 2022 1.770 1.870 1.770 1.870 52,143 +0.05(+2.75%)
Dec 29, 2022 1.730 1.830 1.730 1.820 81,276 +0.05(+2.82%)
Dec 28, 2022 1.770 1.810 1.755 1.770 50,363 -0.03(-1.67%)
Dec 27, 2022 1.750 1.820 1.730 1.800 70,985 +0.03(+1.69%)
Dec 23, 2022 1.760 1.790 1.760 1.770 21,444 +0.00(+0.00%)
Dec 22, 2022 1.780 1.800 1.760 1.770 48,752 -0.01(-0.56%)
Dec 21, 2022 1.750 1.790 1.740 1.780 24,722 +0.02(+1.14%)
Dec 20, 2022 1.770 1.780 1.734 1.760 37,058 +0.01(+0.57%)
Dec 19, 2022 1.797 1.820 1.745 1.750 81,543 +0.00(+0.00%)
Dec 16, 2022 1.770 1.830 1.750 1.750 148,509 -0.02(-1.13%)
Dec 15, 2022 1.912 1.912 1.750 1.770 57,563 -0.09(-4.84%)
Dec 14, 2022 1.870 1.940 1.860 1.860 26,404 -0.02(-1.06%)
Dec 13, 2022 1.910 1.940 1.870 1.880 47,921 -0.03(-1.57%)
Dec 12, 2022 1.900 1.950 1.890 1.910 18,457 +0.02(+1.06%)
Dec 09, 2022 1.900 1.925 1.890 1.890 34,153 -0.01(-0.53%)
Dec 08, 2022 1.990 1.990 1.890 1.900 20,169 -0.04(-2.06%)
Dec 07, 2022 1.900 1.990 1.900 1.940 33,950 +0.03(+1.57%)
Dec 06, 2022 1.890 1.940 1.890 1.910 34,721 +0.00(+0.00%)
Dec 05, 2022 1.920 1.930 1.880 1.910 94,674 +0.02(+1.06%)
Dec 02, 2022 1.910 1.950 1.890 1.890 38,428 -0.02(-1.05%)
Dec 01, 2022 1.920 1.920 1.890 1.910 22,392 -0.05(-2.55%)
Nov 30, 2022 1.860 1.960 1.850 1.960 11,586 +0.08(+4.26%)
Nov 29, 2022 1.965 1.965 1.840 1.880 20,320 -0.04(-2.08%)
Nov 28, 2022 1.910 1.960 1.910 1.920 41,762 -0.04(-2.04%)
Nov 25, 2022 1.980 1.990 1.960 1.960 1,981 -0.04(-2.00%)
Nov 23, 2022 1.930 2.000 1.930 2.000 159,137 +0.04(+2.04%)
Nov 22, 2022 2.090 2.090 1.940 1.960 104,336 -0.05(-2.49%)
Nov 21, 2022 1.980 2.070 1.960 2.010 22,494 +0.05(+2.55%)
Nov 18, 2022 1.960 2.010 1.940 1.960 17,087 -0.04(-2.00%)
Nov 17, 2022 1.970 2.000 1.935 2.000 32,741 -0.03(-1.48%)
Nov 16, 2022 2.060 2.075 1.950 2.030 99,790 +0.07(+3.57%)
Nov 15, 2022 1.800 1.990 1.780 1.960 46,616 +0.12(+6.52%)
Nov 14, 2022 1.800 1.860 1.770 1.840 12,425 -0.02(-1.08%)
Nov 11, 2022 1.770 1.890 1.770 1.860 36,224 +0.02(+1.09%)
Nov 10, 2022 1.815 1.880 1.784 1.840 39,241 +0.06(+3.37%)
Nov 09, 2022 1.740 1.870 1.730 1.780 84,241 +0.01(+0.56%)
Nov 08, 2022 1.820 1.850 1.720 1.770 272,064 -0.05(-2.75%)
Nov 07, 2022 1.840 1.890 1.820 1.820 22,858 -0.07(-3.70%)
Nov 04, 2022 1.910 1.950 1.820 1.890 22,260 -0.02(-1.05%)
Nov 03, 2022 1.910 1.940 1.860 1.910 31,313 +0.01(+0.53%)
Nov 02, 2022 1.900 1.900 20,871 -0.03(-1.55%)
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.