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 )

1.530 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 1.790 1.810 1.760 1.770 20,528 -0.06(-3.28%)
Oct 28, 2022 1.810 1.839 1.760 1.830 22,458 +0.02(+1.10%)
Oct 27, 2022 1.850 1.850 1.800 1.810 12,950 -0.04(-2.16%)
Oct 26, 2022 1.800 1.870 1.790 1.850 19,940 +0.00(+0.00%)
Oct 25, 2022 1.780 1.916 1.750 1.850 35,000 +0.04(+2.21%)
Oct 24, 2022 1.770 1.850 1.730 1.810 65,751 +0.04(+2.26%)
Oct 21, 2022 1.750 1.790 1.730 1.770 23,028 +0.00(+0.00%)
Oct 20, 2022 1.820 1.820 1.730 1.770 16,017 -0.02(-1.12%)
Oct 19, 2022 1.850 1.850 1.740 1.790 31,709 -0.03(-1.65%)
Oct 18, 2022 1.850 1.870 1.790 1.820 24,427 +0.04(+2.25%)
Oct 17, 2022 1.830 1.840 1.770 1.780 13,168 +0.00(+0.00%)
Oct 14, 2022 1.830 1.870 1.760 1.780 29,270 -0.07(-3.78%)
Oct 13, 2022 1.810 1.870 1.750 1.850 41,403 +0.05(+2.78%)
Oct 12, 2022 1.760 1.819 1.710 1.800 35,889 +0.03(+1.69%)
Oct 11, 2022 1.760 1.790 1.690 1.770 48,374 +0.04(+2.31%)
Oct 10, 2022 1.782 1.782 1.680 1.730 50,675 -0.05(-2.81%)
Oct 07, 2022 1.770 1.800 1.700 1.780 74,285 +0.05(+2.89%)
Oct 06, 2022 1.740 1.780 1.720 1.730 57,511 -0.01(-0.57%)
Oct 05, 2022 1.840 1.845 1.730 1.740 62,717 -0.10(-5.43%)
Oct 04, 2022 1.850 1.920 1.760 1.840 56,008 +0.00(+0.00%)
Oct 03, 2022 1.840 1.880 1.790 1.840 18,299 +0.04(+2.22%)
Sep 30, 2022 1.810 1.950 1.790 1.800 42,431 +0.00(+0.00%)
Sep 29, 2022 1.860 1.900 1.720 1.800 160,211 -0.09(-4.76%)
Sep 28, 2022 1.880 1.920 1.830 1.890 60,476 +0.08(+4.42%)
Sep 27, 2022 1.830 1.850 1.810 1.810 36,458 -0.02(-1.09%)
Sep 26, 2022 1.930 1.960 1.780 1.830 43,493 -0.12(-6.15%)
Sep 23, 2022 1.990 1.998 1.880 1.950 64,874 -0.07(-3.47%)
Sep 22, 2022 2.040 2.040 1.980 2.020 62,654 -0.04(-1.94%)
Sep 21, 2022 2.190 2.190 2.030 2.060 47,762 -0.12(-5.50%)
Sep 20, 2022 2.120 2.180 2.060 2.180 90,031 -0.02(-0.91%)
Sep 19, 2022 2.170 2.260 2.060 2.200 98,803 +0.00(+0.00%)
Sep 16, 2022 2.180 2.200 2.120 2.200 51,296 -0.03(-1.35%)
Sep 15, 2022 2.350 2.360 2.130 2.230 51,331 -0.14(-5.91%)
Sep 14, 2022 2.330 2.410 2.170 2.370 73,054 +0.11(+4.87%)
Sep 13, 2022 2.150 2.270 2.060 2.260 95,677 +0.06(+2.73%)
Sep 12, 2022 2.170 2.230 2.130 2.200 67,845 +0.02(+0.92%)
Sep 09, 2022 2.180 2.290 2.130 2.180 43,707 +0.02(+0.93%)
Sep 08, 2022 2.070 2.160 2.070 2.160 40,792 +0.04(+1.89%)
Sep 07, 2022 2.040 2.120 2.015 2.120 37,808 +0.07(+3.41%)
Sep 06, 2022 2.130 2.148 2.010 2.050 74,658 -0.06(-2.84%)
Sep 02, 2022 2.110 2.200 2.090 2.110 34,167 -0.09(-4.09%)
Sep 01, 2022 2.130 2.200 2.050 2.200 38,316 +0.03(+1.38%)
Aug 31, 2022 2.200 2.210 2.100 2.170 63,293 -0.02(-0.91%)
Aug 30, 2022 2.170 2.263 2.010 2.190 133,675 +0.08(+3.79%)
Aug 29, 2022 2.130 2.170 2.100 2.110 22,467 -0.03(-1.40%)
Aug 26, 2022 2.300 2.300 2.090 2.140 54,733 -0.18(-7.76%)
Aug 25, 2022 2.400 2.400 2.260 2.320 17,904 -0.04(-1.69%)
Aug 24, 2022 2.280 2.360 2.221 2.360 27,491 +0.09(+3.96%)
Aug 23, 2022 2.210 2.450 2.210 2.270 96,266 +0.08(+3.65%)
Aug 22, 2022 2.250 2.260 2.130 2.190 51,376 -0.08(-3.52%)
Aug 19, 2022 2.400 2.400 2.250 2.270 42,833 -0.22(-8.84%)
Aug 18, 2022 2.630 2.630 2.440 2.490 81,165 -0.14(-5.32%)
Aug 17, 2022 2.420 2.630 2.320 2.630 73,921 +0.18(+7.35%)
Aug 16, 2022 2.570 2.570 2.390 2.450 67,535 -0.12(-4.67%)
Aug 15, 2022 2.360 2.600 2.280 2.570 153,564 +0.22(+9.36%)
Aug 12, 2022 2.110 2.380 2.100 2.350 132,626 +0.23(+10.85%)
Aug 11, 2022 2.100 2.229 2.090 2.120 138,812 +0.05(+2.42%)
Aug 10, 2022 1.800 2.070 1.800 2.070 129,176 +0.25(+13.74%)
Aug 09, 2022 1.900 1.961 1.780 1.820 393,238 -0.13(-6.67%)
Aug 08, 2022 1.990 1.990 1.920 1.950 78,207 +0.02(+1.04%)
Aug 05, 2022 1.990 1.990 1.900 1.930 163,100 -0.06(-3.02%)
Aug 04, 2022 2.050 2.050 1.970 1.990 42,722 -0.07(-3.40%)
Aug 03, 2022 2.060 2.100 2.025 2.060 117,061 +0.09(+4.57%)
Aug 02, 2022 1.960 1.980 1.900 1.970 177,486 +0.04(+2.07%)
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.