Rafael Inc. (RFL)
NYSE: RFL
· Real-Time Price · USD
1.42
-0.04 (-2.74%)
At close: Sep 24, 2025, 3:59 PM
1.41
-0.35%
After-hours: Sep 24, 2025, 06:51 PM EDT
RFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 29,943 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.40 | 1.46 | 1.46 | -3.31% | 143,212 |
| Sep 22, 2025 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 4.86% | 170,000 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.29 | 1.44 | 1.44 | -11.11% | 756,600 |
| Sep 18, 2025 | 1.53 | 1.70 | 1.48 | 1.62 | 1.62 | 14.89% | 719,121 |
| Sep 17, 2025 | 1.44 | 1.47 | 1.35 | 1.41 | 1.41 | -0.70% | 151,500 |
| Sep 16, 2025 | 1.33 | 1.48 | 1.33 | 1.42 | 1.42 | 6.77% | 219,400 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -0.75% | 180,100 |
| Sep 12, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 161,100 |
| Sep 11, 2025 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | 0.00% | 103,200 |
| Sep 10, 2025 | 1.50 | 1.51 | 1.32 | 1.33 | 1.33 | -7.64% | 121,238 |
| Sep 9, 2025 | 1.35 | 1.44 | 1.32 | 1.44 | 1.44 | 7.46% | 179,149 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -6.94% | 265,819 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 78,215 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -4.61% | 105,427 |
| Sep 3, 2025 | 1.38 | 1.52 | 1.37 | 1.52 | 1.52 | 10.14% | 190,631 |
| 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 |