MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
RFL — Rafael Holdings, Inc. Class B Common Stock
NYSERafael Holdings, Inc. Class B Common Stock
$1.50
+0.18(+13.64%)
- O
- 1.32
- H
- 1.52
- L
- 1.28
- V
- 502.4K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.50
Period Return-10%
Period High$3.96
Period Low$1.12
Avg Daily Volume157.9K
Total Trading Days365
RFL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.32 | $1.52 | $1.28 | $1.50 | +$0.18 | +13.64% | 502,397 | $1.43 | $1.28 $1.52 |
| Sep 30, 2026 | $1.56 | $1.56 | $1.20 | $1.32 | $-0.71 | -34.98% | 2,292,402 | $1.30 | $1.20 $1.56 |
| Sep 29, 2026 | $2.04 | $2.14 | $2.00 | $2.03 | +$0.01 | +0.50% | 85,283 | $2.07 | $2.00 $2.14 |
| Sep 28, 2026 | $1.91 | $2.19 | $1.91 | $2.02 | +$0.08 | +4.12% | 66,518 | $2.07 | $1.91 $2.19 |
| Sep 25, 2026 | $1.93 | $2.04 | $1.93 | $1.94 | +$0.03 | +1.57% | 48,884 | $1.99 | $1.93 $2.04 |
| Sep 24, 2026 | $2.00 | $2.04 | $1.84 | $1.91 | $-0.11 | -5.45% | 595,931 | $1.93 | $1.84 $2.04 |
| Sep 23, 2026 | $2.01 | $2.06 | $1.97 | $2.02 | +$0.02 | +1.00% | 71,363 | $2.02 | $1.97 $2.06 |
| Sep 22, 2026 | $1.97 | $2.10 | $1.97 | $2.00 | +$0.00 | +0.00% | 101,068 | $2.01 | $1.97 $2.10 |
| Sep 21, 2026 | $2.04 | $2.09 | $1.96 | $2.00 | $-0.05 | -2.44% | 40,236 | $2.03 | $1.96 $2.09 |
| Sep 18, 2026 | $2.05 | $2.10 | $1.95 | $2.05 | $-0.01 | -0.49% | 361,465 | $2.04 | $1.95 $2.10 |
| Sep 17, 2026 | $2.15 | $2.15 | $2.01 | $2.06 | +$0.00 | +0.00% | 63,765 | $2.07 | $2.01 $2.15 |
| Sep 16, 2026 | $2.14 | $2.18 | $2.05 | $2.06 | $-0.08 | -3.74% | 66,373 | $2.09 | $2.05 $2.18 |
| Sep 15, 2026 | $2.14 | $2.22 | $2.09 | $2.14 | $-0.04 | -1.83% | 76,688 | $2.14 | $2.09 $2.22 |
| Sep 14, 2026 | $2.23 | $2.32 | $2.12 | $2.18 | $-0.10 | -4.39% | 57,221 | $2.19 | $2.12 $2.32 |
| Sep 11, 2026 | $2.36 | $2.43 | $2.24 | $2.28 | $-0.08 | -3.39% | 67,512 | $2.30 | $2.24 $2.43 |
| Sep 10, 2026 | $2.26 | $2.59 | $2.25 | $2.36 | +$0.07 | +3.06% | 182,360 | $2.46 | $2.25 $2.59 |
| Sep 9, 2026 | $2.42 | $2.49 | $2.28 | $2.29 | $-0.14 | -5.76% | 129,790 | $2.36 | $2.28 $2.49 |
| Sep 8, 2026 | $2.68 | $2.76 | $2.43 | $2.43 | $-0.13 | -5.08% | 254,568 | $2.59 | $2.43 $2.76 |
| Sep 4, 2026 | $2.49 | $2.74 | $2.49 | $2.56 | +$0.09 | +3.64% | 138,587 | $2.60 | $2.49 $2.74 |
| Sep 3, 2026 | $2.51 | $2.64 | $2.39 | $2.47 | $-0.04 | -1.59% | 77,260 | $2.51 | $2.39 $2.64 |
| Sep 2, 2026 | $2.43 | $2.65 | $2.43 | $2.51 | +$0.07 | +2.87% | 85,925 | $2.57 | $2.43 $2.65 |
| Sep 1, 2026 | $2.55 | $2.55 | $2.34 | $2.44 | $-0.13 | -5.06% | 90,500 | $2.44 | $2.34 $2.55 |
| Aug 31, 2026 | $2.56 | $2.65 | $2.37 | $2.57 | +$0.01 | +0.39% | 98,286 | $2.50 | $2.37 $2.65 |
| Aug 28, 2026 | $2.39 | $2.82 | $2.39 | $2.56 | +$0.19 | +8.02% | 304,680 | $2.65 | $2.39 $2.82 |
| Aug 27, 2026 | $2.31 | $2.52 | $2.30 | $2.37 | +$0.08 | +3.49% | 128,539 | $2.40 | $2.30 $2.52 |
| Aug 26, 2026 | $2.27 | $2.35 | $2.20 | $2.29 | +$0.05 | +2.23% | 90,749 | $2.27 | $2.20 $2.35 |
| Aug 25, 2026 | $2.22 | $2.32 | $2.18 | $2.24 | +$0.05 | +2.28% | 83,108 | $2.25 | $2.18 $2.32 |
| Aug 24, 2026 | $2.16 | $2.20 | $2.03 | $2.19 | +$0.03 | +1.39% | 116,642 | $2.15 | $2.03 $2.20 |
| Aug 21, 2026 | $1.85 | $2.20 | $1.85 | $2.16 | +$0.31 | +16.76% | 142,253 | $2.05 | $1.85 $2.20 |
| Aug 20, 2026 | $1.82 | $1.94 | $1.77 | $1.85 | +$0.04 | +2.21% | 79,256 | $1.87 | $1.77 $1.94 |