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 (%)
Apr 28, 2023 2.110 2.140 2.088 2.100 54,720 +0.02(+0.96%)
Apr 27, 2023 2.050 2.100 2.021 2.080 15,608 +0.01(+0.48%)
Apr 26, 2023 2.090 2.110 2.030 2.070 46,570 +0.01(+0.49%)
Apr 25, 2023 2.070 2.090 2.010 2.060 82,126 -0.02(-0.96%)
Apr 24, 2023 2.020 2.090 2.020 2.080 40,733 +0.03(+1.46%)
Apr 21, 2023 1.940 2.070 1.920 2.050 86,047 +0.11(+5.67%)
Apr 20, 2023 1.940 1.950 1.930 1.940 9,650 +0.03(+1.57%)
Apr 19, 2023 1.910 1.950 1.890 1.910 19,714 +0.00(+0.00%)
Apr 18, 2023 1.930 1.930 1.900 1.910 40,332 -0.01(-0.52%)
Apr 17, 2023 1.960 1.960 1.880 1.920 23,114 -0.01(-0.52%)
Apr 14, 2023 1.920 1.940 1.910 1.930 6,505 -0.02(-1.03%)
Apr 13, 2023 1.880 1.970 1.860 1.950 21,560 +0.03(+1.56%)
Apr 12, 2023 2.020 2.045 1.890 1.920 71,965 -0.10(-4.95%)
Apr 11, 2023 2.100 2.130 2.020 2.020 73,138 -0.06(-2.88%)
Apr 10, 2023 2.000 2.130 1.950 2.080 134,590 +0.16(+8.33%)
Apr 06, 2023 1.920 1.950 1.840 1.920 20,820 +0.03(+1.59%)
Apr 05, 2023 1.890 1.950 1.880 1.890 23,391 -0.04(-2.07%)
Apr 04, 2023 1.880 1.970 1.770 1.930 188,803 +0.29(+17.68%)
Apr 03, 2023 1.570 1.650 1.570 1.640 43,695 +0.09(+5.81%)
Mar 31, 2023 1.646 1.646 1.550 1.550 359,911 -0.05(-3.13%)
Mar 30, 2023 1.630 1.646 1.580 1.600 124,982 -0.05(-3.03%)
Mar 29, 2023 1.610 1.740 1.600 1.650 147,956 +0.03(+1.85%)
Mar 28, 2023 1.665 1.665 1.600 1.620 43,947 -0.03(-1.82%)
Mar 27, 2023 1.720 1.720 1.640 1.650 70,250 -0.02(-1.20%)
Mar 24, 2023 1.720 1.750 1.645 1.670 43,439 -0.05(-2.91%)
Mar 23, 2023 1.690 1.740 1.690 1.720 28,516 +0.08(+4.88%)
Mar 22, 2023 1.650 1.710 1.610 1.640 68,659 +0.02(+1.23%)
Mar 21, 2023 1.660 1.660 1.610 1.620 21,294 +0.01(+0.62%)
Mar 20, 2023 1.720 1.749 1.600 1.610 281,727 -0.13(-7.47%)
Mar 17, 2023 1.760 1.830 1.680 1.740 152,893 -0.04(-2.25%)
Mar 16, 2023 1.780 1.860 1.740 1.780 46,776 +0.00(+0.00%)
Mar 15, 2023 2.000 2.000 1.780 1.780 146,823 -0.17(-8.72%)
Mar 14, 2023 2.000 2.010 1.930 1.950 50,153 +0.01(+0.52%)
Mar 13, 2023 1.965 2.052 1.920 1.940 44,379 -0.01(-0.51%)
Mar 10, 2023 1.980 2.010 1.950 1.950 36,827 -0.04(-2.01%)
Mar 09, 2023 2.020 2.036 1.960 1.990 66,632 -0.03(-1.49%)
Mar 08, 2023 2.010 2.080 2.000 2.020 26,823 +0.00(+0.00%)
Mar 07, 2023 2.060 2.080 2.000 2.020 90,617 -0.06(-2.88%)
Mar 06, 2023 2.110 2.120 2.070 2.080 23,547 -0.02(-0.95%)
Mar 03, 2023 2.220 2.220 2.072 2.100 132,308 -0.08(-3.67%)
Mar 02, 2023 2.140 2.180 2.080 2.180 17,766 +0.03(+1.40%)
Mar 01, 2023 2.180 2.180 2.132 2.150 22,684 -0.02(-0.92%)
Feb 28, 2023 2.160 2.200 2.160 2.170 15,070 +0.02(+0.93%)
Feb 27, 2023 2.200 2.200 2.120 2.150 37,630 -0.04(-1.83%)
Feb 24, 2023 2.130 2.220 2.050 2.190 64,418 +0.04(+1.86%)
Feb 23, 2023 2.200 2.200 2.130 2.150 9,986 -0.01(-0.46%)
Feb 22, 2023 2.210 2.270 2.130 2.160 82,058 -0.04(-1.82%)
Feb 21, 2023 2.320 2.320 2.155 2.200 128,032 -0.15(-6.38%)
Feb 17, 2023 2.250 2.380 2.220 2.350 52,311 +0.09(+3.98%)
Feb 16, 2023 2.230 2.309 2.200 2.260 41,758 +0.01(+0.44%)
Feb 15, 2023 2.190 2.275 2.190 2.250 69,165 +0.07(+3.21%)
Feb 14, 2023 2.175 2.220 2.170 2.180 39,829 +0.01(+0.46%)
Feb 13, 2023 2.210 2.220 2.145 2.170 55,241 -0.03(-1.36%)
Feb 10, 2023 2.101 2.235 2.101 2.200 76,931 +0.09(+4.27%)
Feb 09, 2023 2.180 2.240 2.094 2.110 22,802 -0.02(-0.94%)
Feb 08, 2023 2.100 2.160 2.080 2.130 37,955 +0.04(+1.91%)
Feb 07, 2023 2.140 2.140 2.080 2.090 42,688 -0.03(-1.42%)
Feb 06, 2023 2.150 2.180 2.095 2.120 77,536 +0.03(+1.44%)
Feb 03, 2023 2.160 2.160 2.080 2.090 46,621 +0.00(+0.00%)
Feb 02, 2023 2.100 2.125 2.080 2.090 17,051 +0.01(+0.48%)
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.