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 (%)
Aug 31, 2023 2.200 2.200 2.130 2.190 21,123 +0.01(+0.46%)
Aug 30, 2023 2.210 2.260 2.130 2.180 13,180 +0.00(+0.00%)
Aug 29, 2023 2.200 2.200 2.160 2.180 5,063 -0.02(-0.91%)
Aug 28, 2023 2.280 2.280 2.150 2.200 11,738 -0.05(-2.22%)
Aug 25, 2023 2.240 2.250 2.240 2.250 2,462 -0.02(-0.88%)
Aug 24, 2023 2.270 2.280 2.238 2.270 10,250 +0.03(+1.34%)
Aug 23, 2023 2.220 2.240 2.210 2.240 6,725 +0.04(+1.82%)
Aug 22, 2023 2.220 2.239 2.191 2.200 3,472 -0.01(-0.45%)
Aug 21, 2023 2.190 2.230 2.172 2.210 11,603 +0.00(+0.00%)
Aug 18, 2023 2.140 2.220 2.130 2.210 11,211 +0.00(+0.00%)
Aug 17, 2023 2.170 2.220 2.160 2.210 17,920 +0.04(+1.84%)
Aug 16, 2023 2.190 2.230 2.115 2.170 34,160 -0.05(-2.25%)
Aug 15, 2023 2.310 2.310 2.210 2.220 54,159 -0.09(-3.90%)
Aug 14, 2023 2.300 2.320 2.275 2.310 17,183 +0.01(+0.43%)
Aug 11, 2023 2.340 2.340 2.270 2.300 49,540 -0.04(-1.71%)
Aug 10, 2023 2.430 2.491 2.300 2.340 15,572 -0.06(-2.50%)
Aug 09, 2023 2.460 2.460 2.320 2.400 23,885 +0.00(+0.00%)
Aug 08, 2023 2.490 2.520 2.380 2.400 46,808 -0.09(-3.61%)
Aug 07, 2023 2.500 2.500 2.410 2.490 46,044 +0.01(+0.40%)
Aug 04, 2023 2.300 2.500 2.300 2.480 94,447 +0.20(+8.77%)
Aug 03, 2023 2.070 2.315 2.070 2.280 61,062 +0.19(+9.09%)
Aug 02, 2023 2.030 2.090 2.030 2.090 24,038 +0.06(+2.96%)
Aug 01, 2023 2.020 2.050 2.010 2.030 7,190 +0.03(+1.50%)
Jul 31, 2023 2.050 2.050 2.000 2.000 14,113 -0.01(-0.50%)
Jul 28, 2023 2.020 2.028 1.990 2.010 28,936 +0.00(+0.00%)
Jul 27, 2023 2.040 2.042 2.000 2.010 21,833 +0.00(+0.00%)
Jul 26, 2023 2.060 2.060 2.010 2.010 9,049 +0.00(+0.00%)
Jul 25, 2023 2.020 2.050 2.010 2.010 14,817 +0.00(+0.00%)
Jul 24, 2023 2.020 2.060 2.000 2.010 14,084 +0.01(+0.50%)
Jul 21, 2023 2.020 2.030 2.000 2.000 15,165 -0.03(-1.48%)
Jul 20, 2023 2.080 2.085 2.010 2.030 18,576 -0.02(-0.98%)
Jul 19, 2023 2.120 2.120 2.050 2.050 14,613 -0.03(-1.44%)
Jul 18, 2023 2.050 2.090 2.050 2.080 8,919 +0.03(+1.46%)
Jul 17, 2023 2.140 2.140 2.050 2.050 27,669 -0.05(-2.38%)
Jul 14, 2023 2.100 2.120 2.085 2.100 6,942 +0.01(+0.48%)
Jul 13, 2023 2.060 2.125 2.060 2.090 31,183 +0.02(+0.97%)
Jul 12, 2023 2.170 2.170 2.060 2.070 24,822 +0.00(+0.00%)
Jul 11, 2023 2.090 2.100 2.060 2.070 15,312 +0.01(+0.49%)
Jul 10, 2023 2.090 2.110 2.040 2.060 27,350 +0.00(+0.00%)
Jul 07, 2023 2.100 2.100 2.040 2.060 4,664 -0.01(-0.48%)
Jul 06, 2023 2.070 2.130 2.030 2.070 10,730 -0.02(-0.96%)
Jul 05, 2023 2.130 2.135 2.005 2.090 46,733 -0.04(-1.88%)
Jul 03, 2023 2.100 2.179 2.100 2.130 3,508 +0.04(+1.91%)
Jun 30, 2023 2.190 2.210 2.080 2.090 19,297 -0.04(-1.88%)
Jun 29, 2023 2.116 2.152 2.114 2.130 2,553 +0.01(+0.47%)
Jun 28, 2023 2.170 2.170 2.120 2.120 8,887 -0.02(-0.93%)
Jun 27, 2023 2.100 2.150 2.099 2.140 54,048 +0.02(+0.94%)
Jun 26, 2023 2.130 2.140 2.100 2.120 76,799 -0.01(-0.47%)
Jun 23, 2023 2.140 2.140 2.050 2.130 27,575 +0.02(+0.95%)
Jun 22, 2023 2.110 2.168 2.080 2.110 12,191 -0.01(-0.47%)
Jun 21, 2023 2.110 2.120 2.070 2.120 17,552 +0.01(+0.47%)
Jun 20, 2023 2.210 2.210 2.090 2.110 7,812 -0.08(-3.65%)
Jun 16, 2023 2.120 2.200 2.080 2.190 48,790 +0.05(+2.34%)
Jun 15, 2023 2.230 2.230 2.140 2.140 35,098 -0.01(-0.47%)
Jun 14, 2023 2.240 2.240 2.110 2.150 56,341 -0.05(-2.27%)
Jun 13, 2023 2.100 2.230 2.000 2.200 29,886 +0.15(+7.32%)
Jun 12, 2023 2.010 2.100 2.010 2.050 28,446 +0.01(+0.49%)
Jun 09, 2023 2.220 2.220 2.030 2.040 47,846 -0.18(-8.11%)
Jun 08, 2023 2.250 2.320 2.190 2.220 27,732 -0.07(-3.06%)
Jun 07, 2023 2.280 2.310 2.280 2.290 4,967 +0.01(+0.44%)
Jun 06, 2023 2.290 2.325 2.265 2.280 9,698 -0.02(-0.87%)
Jun 05, 2023 2.270 2.310 2.260 2.300 23,135 +0.03(+1.32%)
Jun 02, 2023 2.230 2.270 2.210 2.270 47,966 +0.09(+4.13%)
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.