NYSE:RFL | Stock Price History | Rafael Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$2.50$5.66$12.82$29.06$65.852018-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.55848
2026-09-03———$2.581,181
2026-09-02———$2.45963
2026-09-01———$2.49660
2026-08-31———$2.44464
2026-08-28———$2.432,941
2026-08-27$2.37$2.37128,500$2.26294
2026-08-26$2.29$2.2990,700$2.22385
2026-08-25$2.24$2.2483,100$2.18254
2026-08-24$2.19$2.19116,600$2.15613
2026-08-21$2.16$2.16142,100$1.92196
2026-08-20$1.85$1.8579,300$1.86741
2026-08-19$1.81$1.81149,800$1.941,046
2026-08-18$1.86$1.8666,000$1.90401
2026-08-17$1.87$1.87109,500$1.991,213
2026-08-14$1.99$1.99177,700$2.054,136
2026-08-13$1.97$1.9756,900$2.10234
2026-08-12$1.98$1.9834,900——
2026-08-11$1.92$1.92145,800$1.931,322
2026-08-10$1.99$1.9993,200$1.94394
2026-08-07$2.05$2.0560,100$2.12316
2026-08-06$2.02$2.0239,800$1.971,135
2026-08-05$2.03$2.03128,200$2.01744
2026-08-04$1.87$1.87121,500$1.98320
2026-08-03$2.00$2.0085,400$1.932,901
2026-07-31$1.94$1.9460,200$1.9672
2026-07-30$2.00$2.0067,300$2.00275
2026-07-29$1.99$1.99102,100$2.16453
2026-07-28$2.10$2.1069,300$2.28467
2026-07-27$2.28$2.28104,000$2.271,571
2026-07-24$2.13$2.13128,000$2.06756
2026-07-23$2.09$2.09117,400$2.181,391
2026-07-22$2.18$2.18119,400$2.091,044
2026-07-21$2.31$2.3152,700$2.27200
2026-07-20$2.17$2.17155,500$2.1911,465
2026-07-17$2.15$2.1584,300——
2026-07-16$2.35$2.3583,800——
2026-07-15$2.34$2.3487,800——
2026-07-14$2.40$2.40217,600——
2026-07-13$2.26$2.26269,900——
2026-07-10$2.23$2.23125,000——
2026-07-09$2.27$2.27147,600——
2026-07-08$2.45$2.45181,800——
2026-07-07$2.34$2.34439,000——
2026-07-06$2.76$2.76488,600——
2026-07-02$3.15$3.15587,200——
2026-07-01$3.78$3.78626,900——
2026-06-30$3.28$3.28480,900——
2026-06-29$3.16$3.16333,300——
2026-06-26$2.76$2.76234,200——
2026-06-25$2.71$2.71320,100——
2026-06-24$2.79$2.79284,800——
2026-06-23$2.67$2.67125,700——
2026-06-22$2.75$2.75285,400——
2026-06-18$2.73$2.73386,400——
2026-06-17$2.63$2.63202,300——
2026-06-16$2.54$2.54386,100——
2026-06-15$2.16$2.16315,600——
2026-06-12$2.24$2.24899,600——
2026-06-11$2.12$2.12578,900——
2026-06-10$1.78$1.78291,500——
2026-06-09$1.93$1.93567,700——
2026-06-08$1.63$1.63515,100——
2026-06-05$1.55$1.55420,100——
2026-06-04$1.39$1.3953,100——
2026-06-03$1.35$1.3555,800——
2026-06-02$1.37$1.3764,000——
2026-06-01$1.39$1.3946,000——
2026-05-29$1.37$1.3739,900——
2026-05-28$1.39$1.3958,200——
2026-05-27$1.37$1.3730,000——
2026-05-26$1.32$1.3235,800——
2026-05-22$1.34$1.3415,200——
2026-05-21$1.33$1.3321,500——
2026-05-20$1.37$1.3737,300——
2026-05-19$1.35$1.3560,500——
2026-05-18$1.29$1.2937,000——
2026-05-15$1.29$1.2928,100——
2026-05-14$1.31$1.3182,900——
2026-05-13$1.35$1.35117,500——
2026-05-12$1.33$1.3353,300——
2026-05-11$1.34$1.3452,800——
2026-05-08$1.28$1.2858,400——
2026-05-07$1.27$1.2792,200——
2026-05-06$1.25$1.25104,200——
2026-05-05$1.27$1.2742,700——
2026-05-04$1.25$1.25101,300——
2026-05-01$1.24$1.24181,200——
2026-04-30$1.27$1.27209,000——
2026-04-29$1.24$1.2446,800——
2026-04-28$1.29$1.2932,000——
2026-04-27$1.26$1.2645,600——
2026-04-24$1.23$1.2384,800——
2026-04-23$1.30$1.3066,000——
2026-04-22$1.30$1.30126,700——
2026-04-21$1.28$1.2851,700——
2026-04-20$1.24$1.2440,200——
2026-04-17$1.26$1.2663,300——
2026-04-16$1.22$1.2266,200——
2026-04-15$1.22$1.2283,000——