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 (%)
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%)
Nov 01, 2022 1.790 1.950 1.770 1.930 49,196 +0.16(+9.04%)
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%)
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.