NYSE:RFL | Historical Stock Price | 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.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.00$23.0015,109——
2020-12-30$23.20$23.2023,829——
2020-12-29$24.25$24.2528,189——
2020-12-28$24.30$24.3026,060——
2020-12-24$23.86$23.8614,095——
2020-12-23$24.26$24.2628,696——
2020-12-22$23.81$23.8129,609——
2020-12-21$24.06$24.0651,815——
2020-12-18$24.06$24.06103,529——
2020-12-17$23.35$23.3549,787——
2020-12-16$21.48$21.4832,144——
2020-12-15$20.55$20.55153,722——
2020-12-14$21.62$21.6227,479——
2020-12-11$20.84$20.8431,535——
2020-12-10$21.74$21.7435,693——
2020-12-09$21.16$21.168,416——
2020-12-08$21.50$21.5024,742——
2020-12-07$22.38$22.3822,815——
2020-12-04$22.59$22.5921,801——
2020-12-03$22.02$22.0233,969——
2020-12-02$20.85$20.858,213——
2020-12-01$21.29$21.2932,347——
2020-11-30$21.12$21.1225,756——
2020-11-27$21.56$21.5617,035——
2020-11-25$20.36$20.368,822——
2020-11-24$20.60$20.6023,423——
2020-11-23$20.00$20.0024,032——
2020-11-20$20.20$20.2017,441——
2020-11-19$20.36$20.3612,472——
2020-11-18$20.42$20.4212,371——
2020-11-17$20.27$20.2715,616——
2020-11-16$20.92$20.9243,805——
2020-11-13$20.83$20.8343,298——
2020-11-12$21.52$21.5239,039——
2020-11-11$21.81$21.8185,886——
2020-11-10$21.35$21.35164,065——
2020-11-09$18.18$18.1849,585——
2020-11-06$17.16$17.167,199——
2020-11-05$17.80$17.8021,801——
2020-11-04$18.41$18.4118,962——
2020-11-03$17.50$17.5022,511——
2020-11-02$16.95$16.9518,151——
2020-10-30$16.17$16.1724,944——
2020-10-29$17.23$17.2333,563——
2020-10-28$16.49$16.4928,088——
2020-10-27$15.29$15.2917,238——
2020-10-26$16.03$16.0311,762——
2020-10-23$16.71$16.719,937——
2020-10-22$16.57$16.5712,979——
2020-10-21$16.44$16.446,287——
2020-10-20$16.96$16.966,895——
2020-10-19$16.63$16.6310,444——
2020-10-16$17.08$17.0811,255——
2020-10-15$17.53$17.5313,283——
2020-10-14$17.54$17.5412,878——
2020-10-13$17.26$17.2615,210——
2020-10-12$17.55$17.5512,371——
2020-10-09$17.01$17.0113,182——
2020-10-08$16.82$16.828,720——
2020-10-07$17.01$17.0119,367——
2020-10-06$16.13$16.1313,182——
2020-10-05$16.32$16.325,273——
2020-10-02$16.06$16.069,025——
2020-10-01$15.47$15.479,329——
2020-09-30$15.29$15.2925,654——
2020-09-29$16.14$16.144,563——
2020-09-28$16.17$16.1710,850——
2020-09-25$15.87$15.878,822——
2020-09-24$15.78$15.7819,672——
2020-09-23$15.81$15.8131,738——
2020-09-22$17.01$17.0122,004——
2020-09-21$17.36$17.3624,032——
2020-09-18$17.46$17.4644,717——
2020-09-17$17.50$17.5011,357——
2020-09-16$17.19$17.1910,140——
2020-09-15$17.19$17.198,112——
2020-09-14$16.71$16.7113,385——
2020-09-11$16.32$16.3219,976——
2020-09-10$16.92$16.925,678——
2020-09-09$17.50$17.5012,472——
2020-09-08$16.74$16.7412,878——
2020-09-04$17.86$17.8611,154——
2020-09-03$18.43$18.4340,357——
2020-09-02$18.30$18.3026,161——
2020-09-01$16.62$16.6227,074——
2020-08-31$17.18$17.1823,322——
2020-08-28$16.57$16.5713,283——
2020-08-27$15.04$15.0412,675——
2020-08-26$15.40$15.4019,469——
2020-08-25$15.37$15.3711,560——
2020-08-24$15.25$15.2519,063——
2020-08-21$16.27$16.2711,762——
2020-08-20$16.50$16.5020,888——
2020-08-19$16.87$16.876,591——
2020-08-18$16.57$16.5731,535——
2020-08-17$17.63$17.6328,189——
2020-08-14$17.35$17.3513,385——
2020-08-13$17.54$17.549,227——
2020-08-12$17.86$17.8617,745——
2020-08-11$17.74$17.7443,095——
2020-08-10$18.91$18.9136,808——
2020-08-07$18.62$18.6279,092——
2020-08-06$15.88$15.8889,638——
2020-08-05$14.33$14.339,430——
2020-08-04$13.76$13.7616,630——
2020-08-03$14.13$14.1322,612——
2020-07-31$13.78$13.7813,790——
2020-07-30$14.26$14.2610,850——
2020-07-29$14.64$14.6410,140——
2020-07-28$13.63$13.635,881——
2020-07-27$13.87$13.876,997——
2020-07-24$13.47$13.478,518——
2020-07-23$14.13$14.1321,801——
2020-07-22$15.15$15.1527,581——
2020-07-21$14.39$14.3917,948——
2020-07-20$13.42$13.4210,748——
2020-07-17$13.27$13.2716,731——
2020-07-16$14.05$14.0543,196——
2020-07-15$13.64$13.6423,728——
2020-07-14$12.94$12.949,430——
2020-07-13$12.31$12.3113,182——
2020-07-10$12.70$12.7021,497——
2020-07-09$12.21$12.2130,217——
2020-07-08$12.56$12.5626,364——
2020-07-07$12.94$12.9425,756——
2020-07-06$13.82$13.8210,748——
2020-07-02$13.82$13.8223,018——
2020-07-01$14.54$14.5426,060——
2020-06-30$14.17$14.1731,333——
2020-06-29$14.43$14.4336,403——
2020-06-26$14.64$14.64161,023——
2020-06-25$13.51$13.5122,207——
2020-06-24$13.10$13.1047,050——
2020-06-23$13.68$13.6848,976——
2020-06-22$13.95$13.9540,053——
2020-06-19$13.68$13.6890,652——
2020-06-18$14.64$14.6459,725——
2020-06-17$14.51$14.5142,892——
2020-06-16$14.46$14.4621,395——
2020-06-15$13.75$13.7523,728——
2020-06-12$13.83$13.8329,609——
2020-06-11$13.09$13.0944,920——
2020-06-10$14.37$14.3734,375——
2020-06-09$14.74$14.7426,972——
2020-06-08$15.44$15.4444,210——
2020-06-05$16.76$16.7634,476——
2020-06-04$14.73$14.7318,658——
2020-06-03$15.75$15.7519,874——
2020-06-02$15.07$15.0710,343——
2020-06-01$16.13$16.1322,714——
2020-05-29$17.05$17.0534,375——
2020-05-28$16.01$16.0130,521——
2020-05-27$17.06$17.0629,000——
2020-05-26$16.60$16.6048,469——
2020-05-22$15.01$15.0119,165——
2020-05-21$14.22$14.2215,007——
2020-05-20$13.85$13.8514,906——
2020-05-19$13.46$13.4625,958——
2020-05-18$13.70$13.7034,780——
2020-05-15$12.66$12.6613,790——
2020-05-14$12.58$12.5827,074——
2020-05-13$12.48$12.4821,801——
2020-05-12$12.50$12.5017,238——
2020-05-11$12.88$12.8840,560——
2020-05-08$14.19$14.1917,137——
2020-05-07$13.16$13.1617,542——
2020-05-06$12.45$12.4515,109——
2020-05-05$13.15$13.1523,525——
2020-05-04$13.78$13.7816,528——
2020-05-01$13.02$13.0225,249——
2020-04-30$13.92$13.9226,668——
2020-04-29$15.20$15.2032,144——
2020-04-28$14.32$14.3247,962——
2020-04-27$12.60$12.6042,892——
2020-04-24$12.67$12.6723,728——
2020-04-23$11.68$11.6827,175——
2020-04-22$12.14$12.1411,560——
2020-04-21$11.88$11.8828,493——
2020-04-20$12.56$12.5616,427——
2020-04-17$13.22$13.2223,221——
2020-04-16$11.85$11.8530,217——
2020-04-15$12.90$12.9023,423——
2020-04-14$13.61$13.6131,738——
2020-04-13$13.07$13.0715,007——
2020-04-09$13.72$13.7224,742——
2020-04-08$13.88$13.8848,571——
2020-04-07$13.05$13.0533,462——
2020-04-06$12.93$12.9334,679——
2020-04-03$11.62$11.6218,151——
2020-04-02$11.79$11.7924,843——
2020-04-01$10.93$10.9333,158——
2020-03-31$12.63$12.6346,441——
2020-03-30$11.17$11.1727,581——
2020-03-27$11.43$11.4331,028——
2020-03-26$11.78$11.7843,501——
2020-03-25$11.27$11.2761,043——
2020-03-24$12.65$12.6584,061——
2020-03-23$10.71$10.7137,112——
2020-03-20$10.26$10.2665,504——
2020-03-19$11.70$11.7068,242——
2020-03-18$11.06$11.0667,532——
2020-03-17$12.33$12.3355,466——
2020-03-16$11.34$11.3451,511——
2020-03-13$13.83$13.8348,672——
2020-03-12$11.39$11.3991,260——
2020-03-11$14.09$14.0965,707——
2020-03-10$15.56$15.5657,494——
2020-03-09$15.56$15.5637,011——
2020-03-06$16.46$16.4640,763——
2020-03-05$17.29$17.2920,888——
2020-03-04$18.76$18.7625,249——
2020-03-03$17.80$17.8026,161——
2020-03-02$18.92$18.9222,916——
2020-02-28$18.50$18.5043,399——
2020-02-27$19.45$19.4554,350——
2020-02-26$19.26$19.2631,434——
2020-02-25$19.33$19.3347,861——
2020-02-24$20.19$20.1914,703——
2020-02-21$20.79$20.7918,962——
2020-02-20$20.38$20.389,734——
2020-02-19$20.24$20.2412,675——
2020-02-18$20.50$20.5013,283——
2020-02-14$21.82$21.8250,294——
2020-02-13$21.46$21.4658,102——
2020-02-12$20.54$20.5423,221——
2020-02-11$19.89$19.8939,546——
2020-02-10$19.85$19.8513,283——
2020-02-07$19.75$19.7528,493——
2020-02-06$20.04$20.0453,641——
2020-02-05$19.90$19.9049,382——
2020-02-04$19.72$19.7240,154——
2020-02-03$19.88$19.8862,969——
2020-01-31$19.96$19.9664,389——
2020-01-30$20.35$20.3557,392——
2020-01-29$19.94$19.9453,945——
2020-01-28$20.00$20.0064,389——
2020-01-27$20.31$20.3163,172——
2020-01-24$21.57$21.5734,577——
2020-01-23$22.27$22.27110,526——
2020-01-22$20.42$20.4234,375——
2020-01-21$20.31$20.3145,529——
2020-01-17$20.28$20.2862,462——
2020-01-16$20.00$20.0096,026——
2020-01-15$19.97$19.97116,711——
2020-01-14$18.27$18.2776,253——
2020-01-13$18.72$18.7292,477——
2020-01-10$17.97$17.9729,305——
2020-01-09$18.21$18.2138,431——
2020-01-08$17.68$17.6841,878——
2020-01-07$17.09$17.0922,308——
2020-01-06$17.23$17.2329,812——
2020-01-03$16.83$16.8323,525——
2020-01-02$16.61$16.6139,546——