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 (%)
May 31, 2024 1.530 1.570 1.530 1.530 10,329 +0.00(+0.00%)
May 30, 2024 1.510 1.550 1.510 1.530 8,139 +0.00(+0.00%)
May 29, 2024 1.540 1.580 1.510 1.530 20,240 -0.04(-2.55%)
May 28, 2024 1.560 1.600 1.540 1.570 20,777 -0.02(-1.26%)
May 24, 2024 1.580 1.740 1.565 1.590 42,037 +0.02(+1.27%)
May 23, 2024 1.570 1.630 1.550 1.570 18,541 +0.00(+0.00%)
May 22, 2024 1.570 1.680 1.560 1.570 25,088 -0.03(-1.88%)
May 21, 2024 1.640 1.659 1.590 1.600 11,036 -0.04(-2.44%)
May 20, 2024 1.600 1.640 1.600 1.640 8,662 +0.04(+2.50%)
May 17, 2024 1.590 1.640 1.581 1.600 9,218 +0.01(+0.63%)
May 16, 2024 1.650 1.665 1.570 1.590 5,048 +0.03(+1.92%)
May 15, 2024 1.580 1.639 1.540 1.560 21,450 -0.03(-1.89%)
May 14, 2024 1.620 1.625 1.581 1.590 17,888 -0.01(-0.63%)
May 13, 2024 1.570 1.650 1.570 1.600 17,601 +0.00(+0.00%)
May 10, 2024 1.580 1.630 1.580 1.600 2,779 +0.01(+0.63%)
May 09, 2024 1.610 1.630 1.510 1.590 9,730 -0.02(-1.24%)
May 08, 2024 1.630 1.627 1.590 1.610 8,650 +0.01(+0.63%)
May 07, 2024 1.550 1.690 1.550 1.600 16,203 +0.01(+0.63%)
May 06, 2024 1.570 1.690 1.500 1.590 36,080 -0.03(-1.85%)
May 03, 2024 1.620 1.670 1.580 1.620 34,061 +0.00(+0.00%)
May 02, 2024 1.590 1.660 1.590 1.620 17,525 +0.00(+0.00%)
May 01, 2024 1.670 1.670 1.610 1.620 11,444 +0.03(+1.89%)
Apr 30, 2024 1.710 1.710 1.480 1.590 88,420 -0.13(-7.56%)
Apr 29, 2024 1.700 1.738 1.690 1.720 7,133 +0.01(+0.88%)
Apr 26, 2024 1.690 1.720 1.679 1.705 15,210 -0.00(-0.29%)
Apr 25, 2024 1.730 1.750 1.670 1.710 7,625 +0.00(+0.00%)
Apr 24, 2024 1.710 1.748 1.710 1.710 4,203 +0.00(+0.00%)
Apr 23, 2024 1.770 1.770 1.650 1.710 8,463 -0.03(-1.72%)
Apr 22, 2024 1.770 1.840 1.730 1.740 6,981 -0.02(-1.14%)
Apr 19, 2024 1.740 1.780 1.710 1.760 26,024 +0.05(+2.92%)
Apr 18, 2024 1.770 1.774 1.695 1.710 11,358 -0.07(-3.93%)
Apr 17, 2024 1.780 1.830 1.730 1.780 7,948 -0.02(-1.11%)
Apr 16, 2024 1.820 1.830 1.780 1.800 23,960 -0.02(-1.10%)
Apr 15, 2024 1.810 1.840 1.730 1.820 72,362 +0.16(+9.64%)
Apr 12, 2024 1.717 1.717 1.660 1.660 8,307 -0.02(-1.19%)
Apr 11, 2024 1.670 1.700 1.670 1.680 14,234 +0.01(+0.60%)
Apr 10, 2024 1.690 1.720 1.650 1.670 17,494 -0.02(-1.18%)
Apr 09, 2024 1.730 1.745 1.690 1.690 18,300 -0.04(-2.31%)
Apr 08, 2024 1.710 1.740 1.710 1.730 8,682 +0.00(+0.00%)
Apr 05, 2024 1.700 1.745 1.700 1.730 20,786 -0.01(-0.57%)
Apr 04, 2024 1.795 1.795 1.700 1.740 8,880 -0.04(-2.25%)
Apr 03, 2024 1.750 1.890 1.750 1.780 19,193 +0.06(+3.49%)
Apr 02, 2024 1.730 1.740 1.720 1.720 6,544 -0.03(-1.71%)
Apr 01, 2024 1.730 1.750 1.720 1.750 35,465 +0.03(+1.74%)
Mar 28, 2024 1.710 1.750 1.710 1.720 11,740 +0.00(+0.00%)
Mar 27, 2024 1.730 1.750 1.720 1.720 8,187 +0.01(+0.58%)
Mar 26, 2024 1.680 1.760 1.680 1.710 23,519 +0.02(+1.18%)
Mar 25, 2024 1.740 1.741 1.690 1.690 35,688 -0.02(-1.17%)
Mar 22, 2024 1.700 1.710 1.670 1.710 13,754 +0.00(+0.00%)
Mar 21, 2024 1.710 1.762 1.682 1.710 18,649 -0.02(-1.16%)
Mar 20, 2024 1.680 1.750 1.660 1.730 14,200 +0.05(+2.98%)
Mar 19, 2024 1.680 1.730 1.680 1.680 19,178 -0.02(-1.18%)
Mar 18, 2024 1.710 1.770 1.700 1.700 24,561 -0.03(-1.73%)
Mar 15, 2024 1.720 1.760 1.700 1.730 20,065 +0.01(+0.58%)
Mar 14, 2024 1.650 1.750 1.650 1.720 67,840 +0.05(+2.99%)
Mar 13, 2024 1.660 1.760 1.630 1.670 46,055 +0.01(+0.60%)
Mar 12, 2024 1.690 1.710 1.660 1.660 44,218 -0.02(-1.19%)
Mar 11, 2024 1.740 1.750 1.675 1.680 26,565 -0.05(-2.89%)
Mar 08, 2024 1.720 1.750 1.680 1.730 21,019 +0.02(+1.17%)
Mar 07, 2024 1.700 1.740 1.680 1.710 14,756 +0.01(+0.59%)
Mar 06, 2024 1.710 1.760 1.700 1.700 18,121 -0.01(-0.58%)
Mar 05, 2024 1.720 1.770 1.690 1.710 10,866 -0.01(-0.58%)
Mar 04, 2024 1.750 1.790 1.680 1.720 37,576 +0.00(+0.00%)
Mar 01, 2024 1.700 1.730 1.700 1.720 12,019 +0.00(+0.00%)
Feb 29, 2024 1.730 1.745 1.700 1.720 14,086 -0.01(-0.58%)
Feb 28, 2024 1.760 1.760 1.700 1.730 9,322 -0.01(-0.57%)
Feb 27, 2024 1.740 1.770 1.720 1.740 13,623 +0.01(+0.58%)
Feb 26, 2024 1.700 1.790 1.700 1.730 6,408 +0.02(+1.17%)
Feb 23, 2024 1.720 1.775 1.710 1.710 36,575 -0.05(-2.84%)
Feb 22, 2024 1.850 1.870 1.750 1.760 16,992 -0.07(-3.83%)
Feb 21, 2024 1.850 1.850 1.830 1.830 7,131 +0.00(+0.00%)
Feb 20, 2024 1.860 1.860 1.805 1.830 32,912 -0.04(-2.14%)
Feb 16, 2024 1.880 1.890 1.860 1.870 16,620 +0.01(+0.54%)
Feb 15, 2024 1.903 1.905 1.820 1.860 39,337 -0.05(-2.62%)
Feb 14, 2024 1.940 1.940 1.830 1.910 31,775 -0.01(-0.52%)
Feb 13, 2024 1.920 1.930 1.870 1.920 5,126 +0.00(+0.00%)
Feb 12, 2024 1.850 1.950 1.840 1.920 68,515 +0.08(+4.35%)
Feb 09, 2024 1.810 1.870 1.810 1.840 14,909 +0.02(+1.10%)
Feb 08, 2024 1.900 1.900 1.810 1.820 13,372 -0.04(-2.15%)
Feb 07, 2024 1.890 1.890 1.850 1.860 34,962 -0.01(-0.53%)
Feb 06, 2024 1.870 1.890 1.830 1.870 30,624 +0.03(+1.63%)
Feb 05, 2024 1.800 1.890 1.780 1.840 106,377 +0.01(+0.55%)
Feb 02, 2024 1.820 1.830 1.810 1.830 2,341 +0.00(+0.00%)
Feb 01, 2024 1.820 1.830 1.790 1.830 3,430 +0.02(+1.10%)
Jan 31, 2024 1.820 1.850 1.760 1.810 8,786 -0.01(-0.55%)
Jan 30, 2024 1.735 1.830 1.725 1.820 104,106 +0.11(+6.43%)
Jan 29, 2024 1.790 1.830 1.700 1.710 31,595 -0.08(-4.47%)
Jan 26, 2024 1.800 1.810 1.770 1.790 7,040 -0.02(-1.10%)
Jan 25, 2024 1.780 1.810 1.770 1.810 5,795 +0.05(+2.84%)
Jan 24, 2024 1.680 1.820 1.680 1.760 17,636 +0.09(+5.39%)
Jan 23, 2024 1.790 1.832 1.640 1.670 40,859 -0.12(-6.70%)
Jan 22, 2024 1.760 1.820 1.754 1.790 15,554 +0.07(+4.07%)
Jan 19, 2024 1.640 1.740 1.630 1.720 22,207 +0.06(+3.61%)
Jan 18, 2024 1.697 1.731 1.620 1.660 64,084 -0.02(-1.19%)
Jan 17, 2024 1.800 1.810 1.638 1.680 35,518 -0.09(-5.35%)
Jan 16, 2024 1.820 1.820 1.745 1.775 62,852 -0.07(-3.53%)
Jan 12, 2024 1.820 1.840 1.770 1.840 100,281 +0.06(+3.37%)
Jan 11, 2024 1.837 1.850 1.725 1.780 34,518 -0.04(-2.20%)
Jan 10, 2024 1.840 1.845 1.810 1.820 28,775 -0.03(-1.62%)
Jan 09, 2024 1.905 1.920 1.840 1.850 4,591 -0.05(-2.63%)
Jan 08, 2024 1.850 1.910 1.849 1.900 12,010 +0.00(+0.00%)
Jan 05, 2024 1.850 1.900 1.850 1.900 12,465 +0.06(+3.26%)
Jan 04, 2024 1.820 1.860 1.810 1.840 10,957 -0.01(-0.54%)
Jan 03, 2024 1.850 1.870 1.810 1.850 7,642 +0.02(+1.09%)
Jan 02, 2024 1.800 1.870 1.790 1.830 15,369 +0.00(+0.00%)
Dec 29, 2023 1.860 1.886 1.805 1.830 39,410 +0.03(+1.67%)
Dec 28, 2023 1.840 1.900 1.790 1.800 32,234 -0.06(-3.23%)
Dec 27, 2023 1.850 1.870 1.812 1.860 35,194 +0.00(+0.00%)
Dec 26, 2023 1.850 1.860 1.811 1.860 15,602 +0.03(+1.64%)
Dec 22, 2023 1.810 1.840 1.810 1.830 22,410 +0.01(+0.55%)
Dec 21, 2023 1.820 1.849 1.810 1.820 12,583 -0.01(-0.55%)
Dec 20, 2023 1.810 1.850 1.793 1.830 15,587 +0.00(+0.00%)
Dec 19, 2023 1.790 1.831 1.790 1.830 18,740 +0.04(+2.23%)
Dec 18, 2023 1.830 1.830 1.770 1.790 23,658 +0.00(+0.00%)
Dec 15, 2023 1.790 1.830 1.790 1.790 15,166 +0.00(+0.00%)
Dec 14, 2023 1.790 1.850 1.780 1.790 13,048 +0.01(+0.56%)
Dec 13, 2023 1.810 1.827 1.760 1.780 17,668 +0.01(+0.56%)
Dec 12, 2023 1.730 1.790 1.730 1.770 20,723 +0.01(+0.57%)
Dec 11, 2023 1.770 1.780 1.675 1.760 47,464 -0.03(-1.68%)
Dec 08, 2023 1.800 1.800 1.770 1.790 2,491 -0.01(-0.56%)
Dec 07, 2023 1.800 1.800 1.740 1.800 23,042 +0.04(+2.27%)
Dec 06, 2023 1.800 1.830 1.760 1.760 21,190 -0.07(-3.83%)
Dec 05, 2023 1.850 1.850 1.814 1.830 9,088 +0.02(+1.10%)
Dec 04, 2023 1.780 1.830 1.780 1.810 7,092 -0.02(-1.09%)
Dec 01, 2023 1.760 1.858 1.760 1.830 31,253 +0.05(+2.81%)
Nov 30, 2023 1.810 1.820 1.770 1.780 8,222 +0.02(+1.14%)
Nov 29, 2023 1.760 1.790 1.730 1.760 15,342 -0.02(-1.12%)
Nov 28, 2023 1.760 1.820 1.760 1.780 6,170 +0.00(+0.00%)
Nov 27, 2023 1.880 1.880 1.760 1.780 54,857 -0.06(-3.26%)
Nov 24, 2023 1.800 1.870 1.780 1.840 5,744 +0.04(+2.22%)
Nov 22, 2023 1.780 1.810 1.730 1.800 23,786 +0.03(+1.69%)
Nov 21, 2023 1.800 1.815 1.750 1.770 19,614 -0.03(-1.67%)
Nov 20, 2023 1.800 1.851 1.788 1.800 45,362 -0.03(-1.64%)
Nov 17, 2023 1.770 1.830 1.770 1.830 8,660 +0.06(+3.39%)
Nov 16, 2023 1.750 1.780 1.740 1.770 7,719 -0.02(-1.12%)
Nov 15, 2023 1.880 1.880 1.750 1.790 35,267 -0.02(-1.10%)
Nov 14, 2023 1.830 1.885 1.781 1.810 40,652 -0.02(-1.09%)
Nov 13, 2023 1.800 1.840 1.710 1.830 38,190 +0.07(+3.98%)
Nov 10, 2023 1.780 1.780 1.720 1.760 27,605 +0.00(+0.00%)
Nov 09, 2023 1.790 1.790 1.740 1.760 8,747 +0.00(+0.00%)
Nov 08, 2023 1.740 1.780 1.730 1.760 37,685 +0.04(+2.33%)
Nov 07, 2023 1.770 1.794 1.720 1.720 27,883 -0.08(-4.44%)
Nov 06, 2023 1.780 1.820 1.780 1.800 17,509 +0.03(+1.69%)
Nov 03, 2023 1.690 1.831 1.690 1.770 17,688 +0.06(+3.51%)
Nov 02, 2023 1.800 1.839 1.710 1.710 36,804 -0.05(-2.84%)
Nov 01, 2023 1.800 1.820 1.725 1.760 33,453 -0.02(-1.12%)
Oct 31, 2023 1.760 1.800 1.740 1.780 10,267 +0.06(+3.49%)
Oct 30, 2023 1.620 1.790 1.560 1.720 111,820 +0.17(+10.97%)
Oct 27, 2023 1.510 1.630 1.510 1.550 82,876 +0.04(+2.65%)
Oct 26, 2023 1.480 1.560 1.440 1.510 214,434 +0.06(+4.14%)
Oct 25, 2023 1.450 1.570 1.450 1.450 288,144 -0.02(-1.36%)
Oct 24, 2023 1.480 1.570 1.460 1.470 147,111 +0.00(+0.00%)
Oct 23, 2023 1.650 1.710 1.455 1.470 661,156 -0.22(-13.02%)
Oct 20, 2023 1.890 1.895 1.650 1.690 187,607 -0.14(-7.65%)
Oct 19, 2023 1.890 1.975 1.830 1.830 45,530 -0.08(-4.19%)
Oct 18, 2023 2.020 2.100 1.900 1.910 45,684 -0.05(-2.55%)
Oct 17, 2023 2.010 2.140 1.960 1.960 104,230 -0.01(-0.51%)
Oct 16, 2023 1.900 2.050 1.900 1.970 54,198 +0.11(+5.91%)
Oct 13, 2023 1.920 1.920 1.850 1.860 7,567 -0.04(-2.11%)
Oct 12, 2023 1.990 1.990 1.860 1.900 51,929 +0.00(+0.00%)
Oct 11, 2023 2.020 2.020 1.900 1.900 20,009 +0.02(+1.06%)
Oct 10, 2023 1.970 1.990 1.850 1.880 33,763 -0.07(-3.59%)
Oct 09, 2023 1.960 2.037 1.889 1.950 138,987 +0.07(+3.72%)
Oct 06, 2023 1.850 1.890 1.850 1.880 8,312 +0.02(+1.08%)
Oct 05, 2023 1.930 1.930 1.855 1.860 15,229 -0.07(-3.63%)
Oct 04, 2023 1.940 1.940 1.920 1.930 3,019 +0.06(+3.21%)
Oct 03, 2023 1.880 1.920 1.860 1.870 58,821 -0.05(-2.60%)
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.