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 )

1.500 -0.020 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 8.400 8.400 8.120 8.140 13,068 -0.12(-1.45%)
Oct 30, 2018 8.165 8.272 8.010 8.260 9,226 +0.10(+1.23%)
Oct 29, 2018 8.330 8.330 8.140 8.160 10,717 -0.19(-2.28%)
Oct 26, 2018 8.250 8.500 8.160 8.350 23,900 -0.07(-0.83%)
Oct 25, 2018 8.490 8.500 8.420 8.420 17,646 -0.21(-2.43%)
Oct 24, 2018 8.790 8.890 8.630 8.630 14,811 -0.34(-3.79%)
Oct 23, 2018 9.100 9.100 8.950 8.970 3,312 -0.12(-1.32%)
Oct 22, 2018 9.050 9.100 8.810 9.090 16,766 +0.14(+1.56%)
Oct 19, 2018 8.810 9.000 8.780 8.950 5,700 +0.25(+2.87%)
Oct 18, 2018 8.900 8.900 8.570 8.700 20,230 -0.32(-3.55%)
Oct 17, 2018 8.850 9.100 8.840 9.020 9,199 +0.21(+2.38%)
Oct 16, 2018 8.650 8.900 8.510 8.810 8,390 +0.26(+3.04%)
Oct 15, 2018 8.500 8.660 8.500 8.550 14,626 +0.11(+1.30%)
Oct 12, 2018 8.080 8.440 8.020 8.440 22,400 +0.39(+4.84%)
Oct 11, 2018 8.120 8.159 8.010 8.050 15,504 -0.08(-0.98%)
Oct 10, 2018 8.450 8.500 8.130 8.130 31,077 -0.27(-3.21%)
Oct 09, 2018 8.245 8.540 8.245 8.400 22,486 +0.21(+2.56%)
Oct 08, 2018 8.220 8.340 8.170 8.190 12,242 -0.13(-1.56%)
Oct 05, 2018 8.250 8.320 8.120 8.320 11,800 +0.17(+2.09%)
Oct 04, 2018 8.110 8.250 8.060 8.150 21,150 -0.03(-0.37%)
Oct 03, 2018 8.110 8.339 8.104 8.180 24,569 -0.02(-0.24%)
Oct 02, 2018 8.140 8.340 8.140 8.200 20,681 -0.05(-0.61%)
Oct 01, 2018 8.440 8.440 8.110 8.250 30,459 -0.15(-1.79%)
Sep 28, 2018 8.420 8.585 8.400 8.400 9,800 -0.09(-1.06%)
Sep 27, 2018 8.720 8.736 8.410 8.490 14,674 -0.14(-1.62%)
Sep 26, 2018 8.710 9.100 8.630 8.630 28,842 -0.02(-0.23%)
Sep 25, 2018 8.720 8.950 8.600 8.650 11,503 -0.07(-0.80%)
Sep 24, 2018 8.950 9.180 8.720 8.720 20,206 -0.19(-2.13%)
Sep 21, 2018 9.090 9.260 8.910 8.910 39,600 -0.21(-2.30%)
Sep 20, 2018 9.060 9.210 9.050 9.120 13,938 +0.06(+0.66%)
Sep 19, 2018 9.300 9.300 9.050 9.060 15,034 -0.14(-1.52%)
Sep 18, 2018 9.100 9.400 9.100 9.200 7,936 +0.08(+0.88%)
Sep 17, 2018 9.080 9.330 9.080 9.120 4,466 -0.08(-0.87%)
Sep 14, 2018 9.200 9.550 9.200 9.200 9,200 -0.06(-0.65%)
Sep 13, 2018 9.540 9.630 9.205 9.260 12,425 -0.15(-1.59%)
Sep 12, 2018 9.260 9.550 9.196 9.410 9,398 +0.09(+0.97%)
Sep 11, 2018 9.150 9.624 9.140 9.320 47,058 +0.32(+3.56%)
Sep 10, 2018 9.150 9.300 9.000 9.000 30,731 -0.15(-1.64%)
Sep 07, 2018 9.490 9.490 9.120 9.150 8,600 +0.04(+0.44%)
Sep 06, 2018 9.280 9.500 9.110 9.110 30,441 -0.12(-1.30%)
Sep 05, 2018 9.060 9.340 9.060 9.230 15,171 +0.13(+1.43%)
Sep 04, 2018 9.490 9.594 9.100 9.100 9,745 -0.32(-3.40%)
Aug 31, 2018 9.420 9.420 9.420 0 +0.03(+0.32%)
Aug 30, 2018 9.310 9.610 9.310 9.390 8,648 -0.02(-0.21%)
Aug 29, 2018 9.280 9.590 9.200 9.410 8,222 +0.06(+0.64%)
Aug 28, 2018 9.120 9.600 9.120 9.350 31,547 +0.18(+1.96%)
Aug 27, 2018 9.540 9.650 9.160 9.170 51,225 -0.43(-4.48%)
Aug 24, 2018 9.740 9.810 9.600 9.600 7,100 -0.06(-0.62%)
Aug 23, 2018 9.440 9.670 9.353 9.660 17,223 +0.38(+4.09%)
Aug 22, 2018 9.100 9.440 9.100 9.280 21,861 +0.18(+1.98%)
Aug 21, 2018 9.140 9.455 9.057 9.100 53,351 -0.08(-0.87%)
Aug 20, 2018 9.390 9.400 9.050 9.180 30,401 -0.02(-0.22%)
Aug 17, 2018 9.210 9.400 8.800 9.200 56,300 -0.10(-1.08%)
Aug 16, 2018 9.240 9.550 9.219 9.300 26,924 +0.10(+1.09%)
Aug 15, 2018 8.880 9.440 8.880 9.200 28,501 +0.20(+2.22%)
Aug 14, 2018 9.040 9.200 8.952 9.000 18,551 -0.06(-0.66%)
Aug 13, 2018 9.250 9.700 9.020 9.060 28,993 -0.19(-2.05%)
Aug 10, 2018 9.350 9.380 9.020 9.250 15,700 -0.20(-2.12%)
Aug 09, 2018 9.560 9.680 9.450 9.450 4,783 -0.23(-2.38%)
Aug 08, 2018 9.620 9.710 9.450 9.680 59,161 +0.08(+0.83%)
Aug 07, 2018 9.710 9.780 9.300 9.600 6,839 -0.08(-0.83%)
Aug 06, 2018 9.230 9.680 9.150 9.680 38,220 +0.38(+4.09%)
Aug 03, 2018 8.770 9.650 8.770 9.300 66,700 +0.20(+2.20%)
Aug 02, 2018 9.000 9.300 9.000 9.100 10,087 -0.02(-0.22%)
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.