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 (%)
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%)
Nov 01, 2021 7.410 7.800 7.240 7.400 1,413,549 -0.16(-2.12%)
Oct 29, 2021 7.430 7.670 6.760 7.560 4,296,429 -0.53(-6.55%)
Oct 28, 2021 6.610 9.000 5.900 8.090 24,455,584 -22.08(-73.19%)
Oct 27, 2021 31.00 31.80 30.03 30.17 103,816 -0.88(-2.83%)
Oct 26, 2021 31.19 31.05 87,348 -0.15(-0.48%)
Oct 25, 2021 31.03 31.89 29.91 31.20 142,193 +0.23(+0.74%)
Oct 22, 2021 31.56 32.08 30.56 30.97 93,548 -0.34(-1.09%)
Oct 21, 2021 31.30 32.40 30.53 31.31 138,209 +0.05(+0.16%)
Oct 20, 2021 32.20 32.56 31.00 31.26 147,603 -0.50(-1.57%)
Oct 19, 2021 31.17 32.75 31.11 31.76 75,840 +0.51(+1.63%)
Oct 18, 2021 30.47 31.66 30.30 31.25 84,673 +0.71(+2.32%)
Oct 15, 2021 31.87 32.34 30.04 30.54 89,544 -0.63(-2.02%)
Oct 14, 2021 30.21 31.56 29.56 31.17 87,501 +1.07(+3.55%)
Oct 13, 2021 30.85 32.21 29.20 30.10 276,200 -0.68(-2.21%)
Oct 12, 2021 31.08 32.05 30.47 30.78 142,714 -0.04(-0.13%)
Oct 11, 2021 31.78 32.23 30.12 30.82 215,988 -1.02(-3.20%)
Oct 08, 2021 33.61 33.83 31.32 31.84 140,145 -1.96(-5.80%)
Oct 07, 2021 34.79 34.79 33.00 33.80 294,099 -0.32(-0.94%)
Oct 06, 2021 35.47 37.09 32.67 34.12 507,805 +1.96(+6.09%)
Oct 05, 2021 32.00 33.54 31.12 32.16 170,194 +0.53(+1.68%)
Oct 04, 2021 31.99 32.64 30.79 31.63 284,748 -0.19(-0.60%)
Oct 01, 2021 30.92 33.00 30.50 31.82 274,363 +1.09(+3.55%)
Sep 30, 2021 33.67 34.67 30.16 30.73 357,744 -2.49(-7.50%)
Sep 29, 2021 35.69 36.19 33.05 33.22 128,107 -2.35(-6.61%)
Sep 28, 2021 35.33 36.00 34.52 35.57 114,959 -0.38(-1.06%)
Sep 27, 2021 35.31 36.43 33.70 35.95 202,487 +0.69(+1.96%)
Sep 24, 2021 36.98 37.50 34.63 35.26 220,435 -2.35(-6.25%)
Sep 23, 2021 36.72 38.06 36.24 37.61 69,086 +1.15(+3.15%)
Sep 22, 2021 36.20 37.23 34.31 36.46 206,410 +0.53(+1.48%)
Sep 21, 2021 35.68 36.90 35.46 35.93 67,339 +0.74(+2.10%)
Sep 20, 2021 36.00 36.11 34.03 35.19 149,808 -1.65(-4.48%)
Sep 17, 2021 36.21 36.96 35.10 36.84 237,913 +0.52(+1.43%)
Sep 16, 2021 36.32 36.72 35.26 36.32 117,117 -0.01(-0.03%)
Sep 15, 2021 35.04 37.14 34.52 36.33 145,658 +1.32(+3.77%)
Sep 14, 2021 35.34 35.69 33.76 35.01 188,888 -0.41(-1.16%)
Sep 13, 2021 35.53 36.50 34.34 35.42 184,776 +0.16(+0.45%)
Sep 10, 2021 36.26 36.50 34.80 35.26 290,747 -0.81(-2.25%)
Sep 09, 2021 36.39 37.27 35.31 36.07 232,758 -0.35(-0.96%)
Sep 08, 2021 38.95 38.95 35.99 36.42 245,392 -2.59(-6.64%)
Sep 07, 2021 41.00 41.06 37.50 39.01 257,546 -1.50(-3.70%)
Sep 03, 2021 41.31 42.24 39.14 40.51 132,645 -0.88(-2.13%)
Sep 02, 2021 42.20 43.30 41.22 41.39 116,457 -0.29(-0.70%)
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.