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 )

1.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.