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 (%)
Mar 31, 2023 1.646 1.646 1.550 1.550 359,911 -0.05(-3.13%)
Mar 30, 2023 1.630 1.646 1.580 1.600 124,982 -0.05(-3.03%)
Mar 29, 2023 1.610 1.740 1.600 1.650 147,956 +0.03(+1.85%)
Mar 28, 2023 1.665 1.665 1.600 1.620 43,947 -0.03(-1.82%)
Mar 27, 2023 1.720 1.720 1.640 1.650 70,250 -0.02(-1.20%)
Mar 24, 2023 1.720 1.750 1.645 1.670 43,439 -0.05(-2.91%)
Mar 23, 2023 1.690 1.740 1.690 1.720 28,516 +0.08(+4.88%)
Mar 22, 2023 1.650 1.710 1.610 1.640 68,659 +0.02(+1.23%)
Mar 21, 2023 1.660 1.660 1.610 1.620 21,294 +0.01(+0.62%)
Mar 20, 2023 1.720 1.749 1.600 1.610 281,727 -0.13(-7.47%)
Mar 17, 2023 1.760 1.830 1.680 1.740 152,893 -0.04(-2.25%)
Mar 16, 2023 1.780 1.860 1.740 1.780 46,776 +0.00(+0.00%)
Mar 15, 2023 2.000 2.000 1.780 1.780 146,823 -0.17(-8.72%)
Mar 14, 2023 2.000 2.010 1.930 1.950 50,153 +0.01(+0.52%)
Mar 13, 2023 1.965 2.052 1.920 1.940 44,379 -0.01(-0.51%)
Mar 10, 2023 1.980 2.010 1.950 1.950 36,827 -0.04(-2.01%)
Mar 09, 2023 2.020 2.036 1.960 1.990 66,632 -0.03(-1.49%)
Mar 08, 2023 2.010 2.080 2.000 2.020 26,823 +0.00(+0.00%)
Mar 07, 2023 2.060 2.080 2.000 2.020 90,617 -0.06(-2.88%)
Mar 06, 2023 2.110 2.120 2.070 2.080 23,547 -0.02(-0.95%)
Mar 03, 2023 2.220 2.220 2.072 2.100 132,308 -0.08(-3.67%)
Mar 02, 2023 2.140 2.180 2.080 2.180 17,766 +0.03(+1.40%)
Mar 01, 2023 2.180 2.180 2.132 2.150 22,684 -0.02(-0.92%)
Feb 28, 2023 2.160 2.200 2.160 2.170 15,070 +0.02(+0.93%)
Feb 27, 2023 2.200 2.200 2.120 2.150 37,630 -0.04(-1.83%)
Feb 24, 2023 2.130 2.220 2.050 2.190 64,418 +0.04(+1.86%)
Feb 23, 2023 2.200 2.200 2.130 2.150 9,986 -0.01(-0.46%)
Feb 22, 2023 2.210 2.270 2.130 2.160 82,058 -0.04(-1.82%)
Feb 21, 2023 2.320 2.320 2.155 2.200 128,032 -0.15(-6.38%)
Feb 17, 2023 2.250 2.380 2.220 2.350 52,311 +0.09(+3.98%)
Feb 16, 2023 2.230 2.309 2.200 2.260 41,758 +0.01(+0.44%)
Feb 15, 2023 2.190 2.275 2.190 2.250 69,165 +0.07(+3.21%)
Feb 14, 2023 2.175 2.220 2.170 2.180 39,829 +0.01(+0.46%)
Feb 13, 2023 2.210 2.220 2.145 2.170 55,241 -0.03(-1.36%)
Feb 10, 2023 2.101 2.235 2.101 2.200 76,931 +0.09(+4.27%)
Feb 09, 2023 2.180 2.240 2.094 2.110 22,802 -0.02(-0.94%)
Feb 08, 2023 2.100 2.160 2.080 2.130 37,955 +0.04(+1.91%)
Feb 07, 2023 2.140 2.140 2.080 2.090 42,688 -0.03(-1.42%)
Feb 06, 2023 2.150 2.180 2.095 2.120 77,536 +0.03(+1.44%)
Feb 03, 2023 2.160 2.160 2.080 2.090 46,621 +0.00(+0.00%)
Feb 02, 2023 2.100 2.125 2.080 2.090 17,051 +0.01(+0.48%)
Feb 01, 2023 2.090 2.090 2.060 2.080 10,565 +0.02(+0.97%)
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%)
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.