Rafael Holdings, Inc. Class B Common Stock (RFL)

Historical Prices For Rafael Holdings, Inc. Class B Common Stock (RFL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.83	1.89	1.79	1.81	25,609	1.81
4/01/2025	1.85	1.89	1.78	1.84	31,771	1.84
3/31/2025	1.83	1.93	1.81	1.87	51,661	1.87
3/28/2025	1.94	1.96	1.84	1.90	28,648	1.90
3/27/2025	2.02	2.02	1.80	1.97	38,174	1.97
3/26/2025	2.10	2.10	1.93	1.98	31,386	1.98
3/25/2025	2.02	2.12	1.97	2.06	185,530	2.06
3/24/2025	1.84	1.98	1.83	1.98	25,286	1.98
3/21/2025	1.87	1.96	1.86	1.86	17,259	1.86
3/20/2025	1.87	2.02	1.84	1.96	36,098	1.96
3/19/2025	1.70	1.88	1.70	1.84	57,922	1.84
3/18/2025	1.75	1.90	1.71	1.81	25,507	1.81
3/17/2025	1.93	1.93	1.83	1.85	31,227	1.85
3/14/2025	1.90	1.90	1.75	1.83	15,019	1.83
3/13/2025	1.86	1.87	1.80	1.80	6,243	1.80
3/12/2025	1.88	1.92	1.83	1.88	11,662	1.88
3/11/2025	1.82	1.88	1.82	1.88	6,874	1.88
3/10/2025	1.80	1.84	1.79	1.80	18,263	1.80
3/07/2025	1.94	1.98	1.84	1.89	20,916	1.89
3/06/2025	2.00	2.00	1.81	1.90	13,954	1.90
3/05/2025	1.90	2.02	1.88	1.88	24,639	1.88
3/04/2025	1.87	1.90	1.78	1.84	28,562	1.84
3/03/2025	1.97	2.01	1.89	1.89	20,782	1.89
2/28/2025	2.05	2.05	1.92	2.02	29,991	2.02
2/27/2025	2.01	2.04	2.01	2.04	3,517	2.04
2/26/2025	1.96	2.04	1.91	2.03	7,300	2.03
2/25/2025	1.93	1.98	1.91	1.93	23,187	1.93
2/24/2025	1.96	2.06	1.89	1.96	41,781	1.96
2/21/2025	2.00	2.01	1.97	1.99	14,766	1.99
2/20/2025	2.07	2.07	2.00	2.02	6,581	2.02
2/19/2025	2.00	2.09	1.99	2.07	28,836	2.07
2/18/2025	2.09	2.12	2.05	2.09	40,227	2.09
2/14/2025	2.04	2.09	2.02	2.08	26,968	2.08
2/13/2025	2.05	2.08	1.99	2.05	17,105	2.05
2/12/2025	2.10	2.12	2.05	2.05	10,493	2.05
2/11/2025	2.08	2.12	2.03	2.11	46,562	2.11
2/10/2025	2.02	2.08	2.01	2.08	43,690	2.08
2/07/2025	2.04	2.07	1.86	2.05	131,738	2.05
2/06/2025	1.98	2.00	1.91	1.99	8,734	1.99
2/05/2025	1.97	2.01	1.97	2.01	12,140	2.01
2/04/2025	2.07	2.07	1.97	2.01	16,145	2.01
2/03/2025	2.05	2.05	1.97	2.03	20,117	2.03
1/31/2025	2.04	2.08	2.00	2.06	21,965	2.06
1/30/2025	1.90	2.06	1.90	1.96	33,552	1.96
1/29/2025	2.07	2.08	1.90	1.93	31,561	1.93
1/28/2025	2.10	2.12	2.00	2.08	37,626	2.08
1/27/2025	2.00	2.10	2.00	2.06	22,313	2.06
1/24/2025	2.16	2.16	2.10	2.10	22,520	2.10
1/23/2025	2.04	2.18	2.04	2.16	124,534	2.16
1/22/2025	2.07	2.10	2.00	2.07	77,612	2.07
1/21/2025	2.05	2.07	1.90	2.07	69,108	2.07
1/17/2025	2.01	2.04	1.87	2.01	61,017	2.01
1/16/2025	1.98	2.00	1.90	2.00	25,014	2.00
1/15/2025	1.85	2.00	1.85	1.98	19,589	1.98
1/14/2025	1.90	1.93	1.83	1.88	21,101	1.88
1/13/2025	1.99	1.99	1.84	1.89	10,131	1.89
1/10/2025	1.90	2.01	1.90	1.94	31,182	1.94
1/08/2025	1.95	1.97	1.90	1.94	32,191	1.94
1/07/2025	2.00	2.00	1.92	1.97	27,037	1.97
1/06/2025	1.92	2.00	1.79	1.99	75,575	1.99
1/03/2025	1.75	1.94	1.73	1.90	81,765	1.90