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 (%)
Jul 31, 2018 9.100 9.350 9.100 9.100 11,778 -0.02(-0.22%)
Jul 30, 2018 9.350 9.350 9.080 9.120 22,276 -0.23(-2.46%)
Jul 27, 2018 9.470 9.470 9.120 9.350 30,100 -0.11(-1.16%)
Jul 26, 2018 9.310 9.900 9.310 9.460 12,181 -0.07(-0.73%)
Jul 25, 2018 9.390 9.540 9.250 9.530 37,927 +0.19(+2.03%)
Jul 24, 2018 10.02 10.30 9.250 9.340 38,805 -0.68(-6.79%)
Jul 23, 2018 10.20 10.25 9.880 10.02 26,004 -0.15(-1.47%)
Jul 20, 2018 9.550 10.20 9.480 10.17 29,586 +0.59(+6.16%)
Jul 19, 2018 9.480 9.990 9.480 9.580 27,651 -0.01(-0.10%)
Jul 18, 2018 9.370 9.650 9.060 9.590 29,380 +0.26(+2.79%)
Jul 17, 2018 9.150 9.600 9.140 9.330 30,831 +0.21(+2.34%)
Jul 16, 2018 9.330 9.490 9.030 9.117 17,333 -0.36(-3.83%)
Jul 13, 2018 9.680 9.880 9.300 9.480 36,782 -0.18(-1.86%)
Jul 12, 2018 9.332 9.850 9.180 9.660 44,608 +0.26(+2.77%)
Jul 11, 2018 9.200 9.650 9.020 9.400 55,875 +0.16(+1.73%)
Jul 10, 2018 9.360 9.600 9.130 9.240 55,457 -0.12(-1.28%)
Jul 09, 2018 8.920 9.605 8.920 9.360 77,629 +0.44(+4.93%)
Jul 06, 2018 9.070 9.220 8.710 8.920 49,277 -0.07(-0.78%)
Jul 05, 2018 9.170 9.405 8.910 8.990 56,414 -0.15(-1.64%)
Jul 03, 2018 9.140 9.140 9.140 0 +0.01(+0.11%)
Jul 02, 2018 9.220 9.269 8.975 9.130 34,934 -0.06(-0.65%)
Jun 29, 2018 9.255 8.920 9.190 21,294 +0.18(+2.00%)
Jun 28, 2018 8.970 9.200 8.650 9.010 45,616 -0.05(-0.55%)
Jun 27, 2018 9.440 9.550 8.850 9.060 29,823 -0.37(-3.92%)
Jun 26, 2018 9.270 9.880 8.900 9.430 50,987 +0.23(+2.50%)
Jun 25, 2018 9.170 9.500 8.550 9.200 58,867 +0.32(+3.60%)
Jun 22, 2018 8.740 9.050 8.470 8.880 871,597 +0.14(+1.60%)
Jun 21, 2018 8.370 8.900 8.340 8.740 63,697 +0.41(+4.92%)
Jun 20, 2018 8.770 9.100 8.290 8.330 76,630 -0.42(-4.80%)
Jun 19, 2018 9.380 9.380 8.741 8.750 31,993 -0.45(-4.89%)
Jun 18, 2018 8.980 9.250 8.710 9.200 76,222 +0.15(+1.66%)
Jun 15, 2018 9.430 8.980 9.050 119,571 -0.24(-2.58%)
Jun 14, 2018 9.300 9.550 9.240 9.290 109,076 -0.03(-0.32%)
Jun 13, 2018 9.590 9.700 9.310 9.320 91,546 -0.31(-3.22%)
Jun 12, 2018 9.800 9.800 9.281 9.630 134,530 -0.17(-1.73%)
Jun 11, 2018 9.850 10.09 9.800 9.800 50,616 -0.20(-2.00%)
Jun 08, 2018 10.04 10.20 9.920 10.00 41,412 +0.00(+0.00%)
Jun 07, 2018 9.900 10.13 9.880 10.00 36,622 +0.07(+0.70%)
Jun 06, 2018 9.900 9.930 88,464 -0.18(-1.78%)
Jun 05, 2018 10.00 10.25 10.00 10.11 28,860 +0.15(+1.51%)
Jun 04, 2018 10.31 10.31 9.620 9.960 42,509 +0.04(+0.40%)
Jun 01, 2018 9.190 9.990 9.150 9.920 65,267 +0.77(+8.42%)
May 31, 2018 8.960 9.310 8.960 9.150 103,254 +0.23(+2.58%)
May 30, 2018 8.700 9.040 8.590 8.920 38,674 +0.27(+3.12%)
May 29, 2018 8.280 8.780 8.280 8.650 37,676 +0.16(+1.88%)
May 25, 2018 8.490 8.490 8.490 0 +0.08(+0.95%)
May 24, 2018 8.326 8.540 8.201 8.410 45,017 +0.04(+0.48%)
May 23, 2018 8.000 8.490 7.850 8.370 71,900 +0.32(+3.98%)
May 22, 2018 8.420 8.630 8.050 8.050 39,067 -0.34(-4.05%)
May 21, 2018 8.300 8.650 8.220 8.390 102,283 +0.12(+1.45%)
May 18, 2018 8.370 8.500 8.150 8.270 44,942 -0.01(-0.12%)
May 17, 2018 8.590 8.860 8.170 8.280 76,246 -0.28(-3.27%)
May 16, 2018 8.330 8.850 8.330 8.560 72,515 +0.20(+2.39%)
May 15, 2018 8.300 9.010 8.210 8.360 106,662 +0.05(+0.60%)
May 14, 2018 7.970 8.490 7.560 8.310 120,092 +0.31(+3.88%)
May 11, 2018 7.530 8.090 7.520 8.000 70,897 +0.41(+5.40%)
May 10, 2018 8.170 8.170 7.150 7.590 138,769 -0.54(-6.64%)
May 09, 2018 8.260 8.380 7.740 8.130 145,086 -0.11(-1.33%)
May 08, 2018 8.230 8.500 8.010 8.240 71,250 +0.01(+0.12%)
May 07, 2018 7.910 8.330 7.850 8.230 49,178 +0.34(+4.31%)
May 04, 2018 7.950 7.955 7.760 7.890 32,722 +0.09(+1.15%)
May 03, 2018 7.820 7.900 7.750 7.800 25,582 -0.14(-1.76%)
May 02, 2018 7.750 8.000 7.750 7.940 47,732 +0.19(+2.45%)
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.