Rafael Inc. (RFL)
1.95
-0.03 (-1.52%)
At close: Mar 27, 2025, 3:59 PM
1.95
0.34%
Pre-market: Mar 28, 2025, 04:11 AM EDT
RFL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.02 | 2.02 | 1.80 | 1.97 | -0.01 | -0.51% | 37,872 |
| Mar 26, 2025 | 2.10 | 2.10 | 1.93 | 1.98 | -0.08 | -3.88% | 31,400 |
| Mar 25, 2025 | 2.02 | 2.12 | 1.97 | 2.06 | 0.08 | 4.04% | 185,530 |
| Mar 24, 2025 | 1.84 | 1.98 | 1.83 | 1.98 | 0.12 | 6.45% | 25,300 |
| Mar 21, 2025 | 1.87 | 1.96 | 1.86 | 1.86 | -0.10 | -5.10% | 17,300 |
| Mar 20, 2025 | 1.87 | 2.02 | 1.85 | 1.96 | 0.12 | 6.52% | 36,100 |
| Mar 19, 2025 | 1.70 | 1.88 | 1.70 | 1.84 | 0.03 | 1.66% | 57,922 |
| Mar 18, 2025 | 1.75 | 1.90 | 1.71 | 1.81 | -0.04 | -2.16% | 25,507 |
| Mar 17, 2025 | 1.93 | 1.93 | 1.83 | 1.85 | 0.02 | 1.09% | 31,227 |
| Mar 14, 2025 | 1.90 | 1.90 | 1.75 | 1.83 | 0.03 | 1.67% | 15,019 |
| Mar 13, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | -0.08 | -4.26% | 6,243 |
| Mar 12, 2025 | 1.88 | 1.92 | 1.83 | 1.88 | 0.00 | 0.00% | 11,700 |
| Mar 11, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 0.08 | 4.44% | 6,900 |
| Mar 10, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | -0.09 | -4.76% | 18,300 |
| Mar 7, 2025 | 1.94 | 1.98 | 1.84 | 1.89 | -0.01 | -0.53% | 20,916 |
| Mar 6, 2025 | 2.00 | 2.00 | 1.81 | 1.90 | 0.02 | 1.06% | 14,000 |
| Mar 5, 2025 | 1.90 | 2.02 | 1.88 | 1.88 | 0.04 | 2.17% | 24,839 |
| Mar 4, 2025 | 1.87 | 1.90 | 1.78 | 1.84 | -0.05 | -2.65% | 28,600 |
| Mar 3, 2025 | 1.97 | 2.01 | 1.89 | 1.89 | -0.13 | -6.44% | 20,800 |
| Feb 28, 2025 | 2.05 | 2.05 | 1.92 | 2.02 | -0.02 | -0.98% | 30,000 |
| Feb 27, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 0.01 | 0.49% | 3,517 |
| Feb 26, 2025 | 1.96 | 2.04 | 1.91 | 2.03 | 0.10 | 5.18% | 7,300 |
| Feb 25, 2025 | 1.93 | 1.98 | 1.91 | 1.93 | -0.03 | -1.53% | 23,200 |
| Feb 24, 2025 | 1.96 | 2.06 | 1.89 | 1.96 | -0.03 | -1.51% | 41,800 |
| Feb 21, 2025 | 2.00 | 2.01 | 1.97 | 1.99 | -0.03 | -1.49% | 14,800 |
| Feb 20, 2025 | 2.07 | 2.07 | 2.00 | 2.02 | -0.05 | -2.42% | 6,600 |
| Feb 19, 2025 | 2.00 | 2.09 | 1.99 | 2.07 | -0.02 | -0.96% | 28,836 |
| Feb 18, 2025 | 2.09 | 2.12 | 2.05 | 2.09 | 0.01 | 0.48% | 40,227 |
| Feb 14, 2025 | 2.04 | 2.09 | 2.02 | 2.08 | 0.03 | 1.46% | 27,000 |
| Feb 13, 2025 | 2.05 | 2.08 | 1.99 | 2.05 | 0.00 | 0.00% | 17,105 |
| Feb 12, 2025 | 2.10 | 2.12 | 2.05 | 2.05 | -0.06 | -2.84% | 10,500 |
| Feb 11, 2025 | 2.08 | 2.12 | 2.03 | 2.11 | 0.03 | 1.44% | 46,600 |
| Feb 10, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 0.03 | 1.46% | 43,700 |
| Feb 7, 2025 | 2.04 | 2.07 | 1.86 | 2.05 | 0.06 | 3.02% | 131,738 |
| Feb 6, 2025 | 1.98 | 2.01 | 1.91 | 1.99 | -0.02 | -1.00% | 8,734 |
| Feb 5, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 0.00 | 0.00% | 12,140 |
| Feb 4, 2025 | 2.07 | 2.07 | 1.97 | 2.01 | -0.02 | -0.99% | 16,146 |
| Feb 3, 2025 | 2.05 | 2.05 | 1.97 | 2.03 | -0.03 | -1.46% | 20,117 |
| Jan 31, 2025 | 2.04 | 2.08 | 2.00 | 2.06 | 0.10 | 5.10% | 22,000 |
| Jan 30, 2025 | 1.90 | 2.06 | 1.90 | 1.96 | 0.03 | 1.55% | 33,600 |
| Jan 29, 2025 | 2.07 | 2.08 | 1.90 | 1.93 | -0.15 | -7.21% | 31,600 |
| Jan 28, 2025 | 2.10 | 2.12 | 2.00 | 2.08 | 0.02 | 0.97% | 37,626 |
| Jan 27, 2025 | 2.00 | 2.10 | 2.00 | 2.06 | -0.04 | -1.90% | 22,415 |
| Jan 24, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | -0.06 | -2.78% | 22,520 |
| Jan 23, 2025 | 2.04 | 2.18 | 2.04 | 2.16 | 0.09 | 4.35% | 124,534 |
| Jan 22, 2025 | 2.07 | 2.10 | 2.00 | 2.07 | 0.00 | 0.00% | 77,612 |
| Jan 21, 2025 | 2.05 | 2.07 | 1.90 | 2.07 | 0.06 | 2.99% | 69,108 |
| Jan 17, 2025 | 2.01 | 2.04 | 1.87 | 2.01 | 0.01 | 0.50% | 61,017 |
| Jan 16, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 0.02 | 1.01% | 25,034 |
| Jan 15, 2025 | 1.85 | 2.00 | 1.85 | 1.98 | 0.10 | 5.32% | 19,600 |