Rafael Inc. (RFL)
NYSE: RFL
· Real-Time Price · USD
1.66
0.05 (3.11%)
At close: Aug 15, 2025, 12:13 PM
RFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 39,014 |
| 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 |
| Aug 5, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 72,600 |
| Aug 4, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 30,312 |
| Aug 1, 2025 | 1.66 | 1.92 | 1.66 | 1.75 | 1.75 | 3.55% | 54,600 |
| Jul 31, 2025 | 1.91 | 1.95 | 1.69 | 1.69 | 1.69 | -8.65% | 187,311 |
| Jul 30, 2025 | 1.98 | 2.00 | 1.82 | 1.85 | 1.85 | -7.04% | 72,000 |
| Jul 29, 2025 | 2.03 | 2.05 | 1.90 | 1.99 | 1.99 | -1.97% | 83,847 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -4.25% | 33,437 |
| Jul 25, 2025 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 0.47% | 25,209 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.08 | 2.11 | 2.11 | -1.86% | 49,800 |
| Jul 23, 2025 | 2.19 | 2.19 | 2.08 | 2.15 | 2.15 | -0.92% | 64,313 |
| Jul 22, 2025 | 2.16 | 2.21 | 2.10 | 2.17 | 2.17 | 2.36% | 85,240 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.09 | 2.12 | 2.12 | 2.91% | 71,200 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.03 | 2.06 | 2.06 | -9.65% | 57,600 |