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 )

1.600 +0.010 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 2.200 2.290 2.100 2.150 147,770 -0.07(-3.15%)
Apr 28, 2022 2.240 2.260 2.060 2.220 146,359 +0.07(+3.26%)
Apr 27, 2022 2.100 2.210 2.050 2.150 121,662 +0.01(+0.47%)
Apr 26, 2022 2.170 2.200 2.080 2.140 97,075 -0.08(-3.60%)
Apr 25, 2022 2.100 2.330 2.095 2.220 80,008 +0.10(+4.72%)
Apr 22, 2022 2.080 2.180 2.042 2.120 151,393 +0.03(+1.44%)
Apr 21, 2022 2.350 2.350 2.060 2.090 188,939 -0.14(-6.28%)
Apr 20, 2022 2.230 2.410 2.190 2.230 200,671 -0.02(-0.89%)
Apr 19, 2022 2.110 2.300 2.080 2.250 86,310 +0.15(+7.14%)
Apr 18, 2022 2.100 2.125 1.900 2.100 220,306 -0.02(-0.94%)
Apr 14, 2022 2.190 2.246 2.105 2.120 65,928 -0.07(-3.20%)
Apr 13, 2022 2.120 2.260 2.110 2.190 84,450 +0.05(+2.34%)
Apr 12, 2022 2.200 2.270 2.120 2.140 138,336 -0.02(-0.93%)
Apr 11, 2022 2.200 2.240 2.150 2.160 123,667 -0.06(-2.70%)
Apr 08, 2022 2.320 2.320 2.180 2.220 109,347 -0.10(-4.31%)
Apr 07, 2022 2.380 2.380 2.230 2.320 126,116 -0.10(-4.13%)
Apr 06, 2022 2.550 2.550 2.360 2.420 176,591 -0.19(-7.28%)
Apr 05, 2022 2.850 2.850 2.600 2.610 141,269 -0.18(-6.45%)
Apr 04, 2022 2.850 2.850 2.700 2.790 172,489 -0.03(-1.06%)
Apr 01, 2022 2.540 2.850 2.530 2.820 339,405 +0.31(+12.35%)
Mar 31, 2022 2.550 2.620 2.430 2.510 369,858 -0.03(-1.18%)
Mar 30, 2022 2.830 2.830 2.530 2.540 331,739 -0.28(-9.93%)
Mar 29, 2022 2.540 2.880 2.540 2.820 285,840 +0.30(+11.90%)
Mar 28, 2022 2.650 2.670 2.420 2.520 393,908 -0.04(-1.56%)
Mar 25, 2022 2.680 2.745 2.540 2.560 257,736 -0.07(-2.66%)
Mar 24, 2022 2.700 2.740 2.530 2.630 336,099 -0.11(-4.01%)
Mar 23, 2022 2.710 2.910 2.600 2.740 320,850 +0.06(+2.24%)
Mar 22, 2022 2.570 2.790 2.500 2.680 318,107 +0.14(+5.51%)
Mar 21, 2022 2.590 2.680 2.480 2.540 205,120 +0.01(+0.40%)
Mar 18, 2022 2.120 2.640 2.110 2.530 383,564 +0.39(+18.22%)
Mar 17, 2022 2.240 2.240 2.100 2.140 217,539 -0.04(-1.83%)
Mar 16, 2022 2.180 2.320 2.100 2.180 344,935 +0.08(+3.81%)
Mar 15, 2022 2.110 2.200 2.070 2.100 182,315 +0.00(+0.00%)
Mar 14, 2022 2.260 2.300 2.050 2.100 180,148 -0.19(-8.30%)
Mar 11, 2022 2.450 2.510 2.275 2.290 226,862 -0.19(-7.66%)
Mar 10, 2022 2.740 2.785 2.450 2.480 122,274 -0.27(-9.82%)
Mar 09, 2022 2.480 2.790 2.480 2.750 149,233 +0.32(+13.17%)
Mar 08, 2022 2.360 2.560 2.340 2.430 310,579 +0.04(+1.67%)
Mar 07, 2022 2.480 2.480 2.320 2.390 203,419 -0.10(-4.02%)
Mar 04, 2022 2.600 2.690 2.480 2.490 116,387 -0.17(-6.39%)
Mar 03, 2022 2.780 2.820 2.610 2.660 150,575 -0.14(-5.00%)
Mar 02, 2022 2.950 2.990 2.770 2.800 207,949 -0.14(-4.76%)
Mar 01, 2022 3.160 3.165 2.920 2.940 126,409 -0.21(-6.67%)
Feb 28, 2022 3.210 3.320 3.110 3.150 124,590 -0.05(-1.56%)
Feb 25, 2022 3.210 3.295 3.070 3.200 79,122 +0.05(+1.59%)
Feb 24, 2022 2.960 3.210 2.873 3.150 218,794 +0.16(+5.35%)
Feb 23, 2022 3.200 3.208 2.960 2.990 106,672 -0.20(-6.27%)
Feb 22, 2022 3.300 3.320 3.130 3.190 162,420 -0.10(-3.04%)
Feb 18, 2022 3.290 0 +0.00(+0.00%)
Feb 17, 2022 3.510 3.607 3.240 3.290 167,042 -0.31(-8.61%)
Feb 16, 2022 3.750 3.770 3.560 3.600 193,479 -0.17(-4.51%)
Feb 15, 2022 3.750 3.881 3.720 3.770 70,137 +0.07(+1.89%)
Feb 14, 2022 3.760 3.960 3.650 3.700 101,007 -0.04(-1.07%)
Feb 11, 2022 3.890 3.945 3.720 3.740 148,574 -0.11(-2.86%)
Feb 10, 2022 3.910 4.060 3.810 3.850 135,250 -0.12(-3.02%)
Feb 09, 2022 3.910 3.990 3.890 3.970 98,232 +0.10(+2.58%)
Feb 08, 2022 3.830 3.960 3.780 3.870 88,200 +0.02(+0.52%)
Feb 07, 2022 3.720 3.990 3.710 3.850 101,855 +0.11(+2.94%)
Feb 04, 2022 3.680 3.780 3.520 3.740 147,253 +0.02(+0.54%)
Feb 03, 2022 3.650 3.720 243,074 -0.07(-1.85%)
Feb 02, 2022 4.150 4.210 3.730 3.790 150,010 -0.36(-8.67%)
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.