Rafael Inc. (RFL)
NYSE: RFL
· Real-Time Price · USD
1.48
-0.04 (-2.63%)
At close: Sep 04, 2025, 3:59 PM
1.45
-2.03%
After-hours: Sep 04, 2025, 06:23 PM EDT
RFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.38 | 1.52 | 1.37 | 1.52 | 1.52 | 10.14% | 190,181 |
| Sep 2, 2025 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | -6.12% | 144,900 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -3.92% | 90,224 |
| Aug 28, 2025 | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | 2.00% | 106,469 |
| Aug 27, 2025 | 1.55 | 1.61 | 1.49 | 1.50 | 1.50 | -1.96% | 100,300 |
| Aug 26, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 4.08% | 92,815 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -5.77% | 80,359 |
| Aug 22, 2025 | 1.53 | 1.58 | 1.47 | 1.56 | 1.56 | 7.59% | 76,908 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -0.68% | 78,200 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -1.35% | 70,185 |
| Aug 19, 2025 | 1.49 | 1.59 | 1.45 | 1.48 | 1.48 | -4.52% | 161,300 |
| Aug 18, 2025 | 1.65 | 1.66 | 1.55 | 1.55 | 1.55 | -6.06% | 56,814 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 17,617 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 40,017 |
| Aug 13, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 1.22% | 29,625 |
| Aug 12, 2025 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | 1.23% | 63,167 |
| Aug 11, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | 0.00% | 45,634 |
| Aug 8, 2025 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -3.57% | 52,001 |
| Aug 7, 2025 | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 24,841 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 45,376 |