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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.80$1.8039,952——
2023-12-28$1.78$1.7832,651——
2023-12-27$1.83$1.8335,693——
2023-12-26$1.83$1.8315,818——
2023-12-22$1.80$1.8022,714——
2023-12-21$1.79$1.7912,776——
2023-12-20$1.80$1.8015,818——
2023-12-19$1.80$1.8018,962——
2023-12-18$1.77$1.7724,032——
2023-12-15$1.77$1.7715,413——
2023-12-14$1.77$1.7713,182——
2023-12-13$1.76$1.7617,948——
2023-12-12$1.75$1.7520,990——
2023-12-11$1.74$1.7448,165——
2023-12-08$1.77$1.772,535——
2023-12-07$1.78$1.7823,322——
2023-12-06$1.74$1.7421,497——
2023-12-05$1.80$1.809,227——
2023-12-04$1.79$1.797,199——
2023-12-01$1.80$1.8031,738——
2023-11-30$1.76$1.768,315——
2023-11-29$1.74$1.7415,514——
2023-11-28$1.76$1.766,287——
2023-11-27$1.76$1.7655,669——
2023-11-24$1.81$1.815,780——
2023-11-22$1.78$1.7824,133——
2023-11-21$1.75$1.7519,874——
2023-11-20$1.78$1.7846,036——
2023-11-17$1.80$1.808,822——
2023-11-16$1.75$1.757,808——
2023-11-15$1.77$1.7735,794——
2023-11-14$1.79$1.7941,270——
2023-11-13$1.80$1.8038,735——
2023-11-10$1.74$1.7427,986——
2023-11-09$1.74$1.748,822——
2023-11-08$1.74$1.7438,228——
2023-11-07$1.70$1.7028,291——
2023-11-06$1.78$1.7817,745——
2023-11-03$1.75$1.7517,948——
2023-11-02$1.69$1.6937,315——
2023-11-01$1.74$1.7433,868——
2023-10-31$1.76$1.7610,444——
2023-10-30$1.70$1.70113,365——
2023-10-27$1.53$1.5384,061——
2023-10-26$1.49$1.49217,402——
2023-10-25$1.43$1.43292,133——
2023-10-24$1.45$1.45149,159——
2023-10-23$1.45$1.45670,457——
2023-10-20$1.67$1.67190,226——
2023-10-19$1.80$1.8046,137——
2023-10-18$1.88$1.8846,238——
2023-10-17$1.93$1.93105,659——
2023-10-16$1.94$1.9454,959——
2023-10-13$1.83$1.837,706——
2023-10-12$1.87$1.8752,627——
2023-10-11$1.87$1.8720,280——
2023-10-10$1.85$1.8534,273——
2023-10-09$1.92$1.92141,047——
2023-10-06$1.85$1.858,416——
2023-10-05$1.83$1.8315,413——
2023-10-04$1.90$1.903,042——
2023-10-03$1.84$1.8459,623——
2023-10-02$1.89$1.8927,885——
2023-09-29$1.87$1.8728,291——
2023-09-28$1.92$1.923,752——
2023-09-27$1.92$1.924,867——
2023-09-26$1.95$1.9541,777——
2023-09-25$1.96$1.964,462——
2023-09-22$1.97$1.9752,627——
2023-09-21$2.04$2.0410,039——
2023-09-20$2.12$2.1214,602——
2023-09-19$2.19$2.198,822——
2023-09-18$2.18$2.1811,458——
2023-09-15$2.20$2.2020,990——
2023-09-14$2.24$2.2412,371——
2023-09-13$2.24$2.2476,557——
2023-09-12$2.18$2.1831,434——
2023-09-11$2.18$2.1816,427——
2023-09-08$2.16$2.1613,385——
2023-09-07$2.13$2.139,937——
2023-09-06$2.16$2.1620,077——
2023-09-05$2.14$2.1418,049——
2023-09-01$2.17$2.1716,224——
2023-08-31$2.16$2.1621,395——
2023-08-30$2.15$2.1513,385——
2023-08-29$2.15$2.155,171——
2023-08-28$2.17$2.1711,864——
2023-08-25$2.22$2.222,535——
2023-08-24$2.24$2.2410,444——
2023-08-23$2.21$2.216,794——
2023-08-22$2.17$2.173,549——
2023-08-21$2.18$2.1811,762——
2023-08-18$2.18$2.1811,357——
2023-08-17$2.18$2.1818,151——
2023-08-16$2.14$2.1434,679——
2023-08-15$2.19$2.1954,959——
2023-08-14$2.28$2.2817,441——
2023-08-11$2.27$2.2750,193——
2023-08-10$2.31$2.3115,818——
2023-08-09$2.37$2.3724,235——
2023-08-08$2.37$2.3747,455——
2023-08-07$2.46$2.4646,644——
2023-08-04$2.45$2.4595,620——
2023-08-03$2.25$2.2561,955——
2023-08-02$2.06$2.0624,336——
2023-08-01$2.00$2.007,301——
2023-07-31$1.97$1.9714,297——
2023-07-28$1.98$1.9829,305——
2023-07-27$1.98$1.9822,105——
2023-07-26$1.98$1.989,126——
2023-07-25$1.98$1.9815,007——
2023-07-24$1.98$1.9814,297——
2023-07-21$1.97$1.9715,413——
2023-07-20$2.00$2.0018,860——
2023-07-19$2.02$2.0214,804——
2023-07-18$2.05$2.059,025——
2023-07-17$2.02$2.0228,088——
2023-07-14$2.07$2.076,997——
2023-07-13$2.06$2.0631,637——
2023-07-12$2.04$2.0425,147——
2023-07-11$2.04$2.0415,514——
2023-07-10$2.03$2.0327,784——
2023-07-07$2.03$2.034,766——
2023-07-06$2.04$2.0410,850——
2023-07-05$2.06$2.0647,354——
2023-07-03$2.10$2.103,549——
2023-06-30$2.06$2.0619,570——
2023-06-29$2.10$2.102,636——
2023-06-28$2.09$2.099,025——
2023-06-27$2.11$2.1154,756——
2023-06-26$2.09$2.0977,875——
2023-06-23$2.10$2.1027,986——
2023-06-22$2.08$2.0812,371——
2023-06-21$2.09$2.0917,846——
2023-06-20$2.08$2.087,909——
2023-06-16$2.16$2.1649,483——
2023-06-15$2.11$2.1135,591——
2023-06-14$2.12$2.1257,088——
2023-06-13$2.17$2.1730,319——
2023-06-12$2.02$2.0228,798——
2023-06-09$2.01$2.0148,469——
2023-06-08$2.19$2.1928,088——
2023-06-07$2.26$2.265,070——
2023-06-06$2.25$2.259,836——
2023-06-05$2.27$2.2723,322——
2023-06-02$2.24$2.2448,672——
2023-06-01$2.15$2.15103,124——
2023-05-31$2.01$2.0123,018——
2023-05-30$1.99$1.9963,679——
2023-05-26$1.97$1.9757,494——
2023-05-25$1.96$1.9630,927——
2023-05-24$1.88$1.8818,860——
2023-05-23$1.88$1.887,504——
2023-05-22$1.90$1.908,720——
2023-05-19$1.87$1.8722,207——
2023-05-18$1.85$1.8522,815——
2023-05-17$1.85$1.8512,168——
2023-05-16$1.84$1.8419,367——
2023-05-15$1.85$1.8526,567——
2023-05-12$1.88$1.888,416——
2023-05-11$1.91$1.919,836——
2023-05-10$1.90$1.9037,417——
2023-05-09$1.92$1.9223,930——
2023-05-08$1.96$1.9653,336——
2023-05-05$1.93$1.9317,745——
2023-05-04$1.88$1.8833,665——
2023-05-03$1.93$1.9340,966——
2023-05-02$1.95$1.9580,714——
2023-05-01$1.99$1.99289,801——
2023-04-28$2.07$2.0755,466——
2023-04-27$2.05$2.0515,818——
2023-04-26$2.04$2.0447,252——
2023-04-25$2.03$2.0383,249——
2023-04-24$2.05$2.0541,270——
2023-04-21$2.02$2.0287,204——
2023-04-20$1.91$1.919,836——
2023-04-19$1.88$1.8819,976——
2023-04-18$1.88$1.8840,864——
2023-04-17$1.89$1.8923,423——
2023-04-14$1.90$1.906,591——
2023-04-13$1.92$1.9221,902——
2023-04-12$1.89$1.8973,008——
2023-04-11$1.99$1.9974,123——
2023-04-10$2.05$2.05136,484——
2023-04-06$1.89$1.8921,091——
2023-04-05$1.86$1.8623,728——
2023-04-04$1.90$1.90191,443——
2023-04-03$1.62$1.6244,312——
2023-03-31$1.53$1.53364,939——
2023-03-30$1.58$1.58126,750——
2023-03-29$1.63$1.63150,072——
2023-03-28$1.60$1.6044,515——
2023-03-27$1.63$1.6371,183——
2023-03-24$1.65$1.6544,008——
2023-03-23$1.70$1.7028,899——
2023-03-22$1.62$1.6269,662——
2023-03-21$1.60$1.6021,598——
2023-03-20$1.59$1.59285,644——
2023-03-17$1.72$1.72155,041——
2023-03-16$1.76$1.7646,644——
2023-03-15$1.76$1.76148,855——
2023-03-14$1.92$1.9250,903——
2023-03-13$1.91$1.9145,022——
2023-03-10$1.92$1.9237,315——
2023-03-09$1.96$1.9667,532——
2023-03-08$1.99$1.9927,175——
2023-03-07$1.99$1.9991,868——
2023-03-06$2.05$2.0523,829——
2023-03-03$2.07$2.07134,152——
2023-03-02$2.15$2.1518,049——
2023-03-01$2.12$2.1223,018——
2023-02-28$2.14$2.1415,311——
2023-02-27$2.12$2.1238,126——
2023-02-24$2.16$2.1665,302——
2023-02-23$2.12$2.1210,140——
2023-02-22$2.13$2.1383,249——
2023-02-21$2.17$2.17129,792——
2023-02-17$2.32$2.3253,032——
2023-02-16$2.23$2.2342,385——
2023-02-15$2.22$2.2270,169——
2023-02-14$2.15$2.1540,357——
2023-02-13$2.14$2.1455,973——
2023-02-10$2.17$2.1777,977——
2023-02-09$2.08$2.0823,119——
2023-02-08$2.10$2.1038,532——
2023-02-07$2.06$2.0643,298——
2023-02-06$2.09$2.0978,585——
2023-02-03$2.06$2.0647,252——
2023-02-02$2.06$2.0617,339——
2023-02-01$2.05$2.0510,748——
2023-01-31$2.03$2.0345,022——
2023-01-30$1.97$1.97129,691——
2023-01-27$2.00$2.0035,896——
2023-01-26$2.03$2.0320,077——
2023-01-25$2.01$2.0149,787——
2023-01-24$2.01$2.0119,266——
2023-01-23$2.01$2.01121,072——
2023-01-20$2.07$2.0735,997——
2023-01-19$2.07$2.0712,067——
2023-01-18$2.06$2.0674,123——
2023-01-17$2.06$2.06126,142——
2023-01-13$2.09$2.0980,207——
2023-01-12$2.00$2.002,839——
2023-01-11$1.98$1.9855,871——
2023-01-10$2.02$2.0291,159——
2023-01-09$1.96$1.9614,703——
2023-01-06$1.95$1.9592,781——
2023-01-05$1.91$1.9121,294——
2023-01-04$1.92$1.9241,980——
2023-01-03$1.90$1.9089,435——