Rafael Inc. (RFL)
NYSE: RFL
· Real-Time Price · USD
1.39
0.09 (6.92%)
At close: Oct 15, 2025, 3:59 PM
1.40
0.83%
After-hours: Oct 15, 2025, 06:17 PM EDT
RFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 139,796 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -0.75% | 110,440 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 83,842 |
| Oct 9, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 40,046 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 3.05% | 49,457 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 122,806 |
| Oct 6, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -2.90% | 129,111 |
| Oct 3, 2025 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 50,811 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 82,100 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 58,753 |
| Sep 30, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 63,402 |
| Sep 29, 2025 | 1.40 | 1.47 | 1.36 | 1.37 | 1.37 | 0.74% | 105,400 |
| Sep 26, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.00% | 62,748 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 72,935 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 30,000 |
| 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 |
Page 1 of 95