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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.38	1.40	1.35	1.36	21,770	1.36
10/22/2025	1.38	1.43	1.37	1.38	32,424	1.38
10/21/2025	1.40	1.44	1.37	1.38	97,058	1.38
10/20/2025	1.35	1.43	1.35	1.39	79,717	1.39
10/17/2025	1.33	1.38	1.32	1.32	50,537	1.32
10/16/2025	1.40	1.40	1.33	1.33	101,823	1.33
10/15/2025	1.31	1.40	1.31	1.37	149,533	1.37
10/14/2025	1.37	1.37	1.30	1.30	140,141	1.30
10/13/2025	1.41	1.41	1.31	1.33	110,330	1.33
10/10/2025	1.36	1.36	1.31	1.34	83,842	1.34
10/09/2025	1.37	1.39	1.33	1.33	40,046	1.33
10/08/2025	1.34	1.37	1.32	1.35	49,400	1.35
10/07/2025	1.38	1.38	1.31	1.31	122,806	1.31
10/06/2025	1.35	1.36	1.33	1.34	128,732	1.34
10/03/2025	1.36	1.42	1.36	1.38	50,811	1.38
10/02/2025	1.40	1.45	1.35	1.36	82,082	1.36
10/01/2025	1.40	1.40	1.36	1.39	58,653	1.39
9/30/2025	1.34	1.39	1.34	1.36	63,402	1.36
9/29/2025	1.40	1.47	1.36	1.37	104,784	1.37
9/26/2025	1.35	1.39	1.34	1.36	62,748	1.36
9/25/2025	1.40	1.40	1.34	1.36	72,935	1.36
9/24/2025	1.46	1.46	1.41	1.41	29,963	1.41
9/23/2025	1.51	1.52	1.40	1.46	143,212	1.46
9/22/2025	1.44	1.53	1.43	1.51	169,976	1.51
9/19/2025	1.69	1.69	1.29	1.44	756,575	1.44
9/18/2025	1.53	1.70	1.48	1.62	719,056	1.62
9/17/2025	1.44	1.47	1.35	1.41	150,425	1.41
9/16/2025	1.33	1.48	1.32	1.42	219,389	1.42
9/15/2025	1.42	1.42	1.31	1.33	180,085	1.33
9/12/2025	1.34	1.37	1.32	1.34	161,098	1.34
9/11/2025	1.36	1.44	1.33	1.33	101,561	1.33
9/10/2025	1.50	1.51	1.32	1.33	121,098	1.33
9/09/2025	1.35	1.44	1.32	1.44	179,149	1.44
9/08/2025	1.45	1.45	1.30	1.34	265,819	1.34
9/05/2025	1.49	1.49	1.41	1.44	78,215	1.44
9/04/2025	1.54	1.54	1.43	1.45	105,427	1.45
9/03/2025	1.38	1.52	1.37	1.52	190,631	1.52
9/02/2025	1.38	1.44	1.35	1.38	144,851	1.38
8/29/2025	1.52	1.54	1.45	1.47	90,224	1.47
8/28/2025	1.53	1.57	1.46	1.53	106,465	1.53
8/27/2025	1.55	1.61	1.49	1.50	100,271	1.50
8/26/2025	1.45	1.55	1.45	1.53	92,815	1.53
8/25/2025	1.56	1.56	1.45	1.47	80,359	1.47
8/22/2025	1.53	1.58	1.47	1.56	76,908	1.56
8/21/2025	1.45	1.48	1.41	1.45	78,188	1.45
8/20/2025	1.50	1.54	1.44	1.46	70,185	1.46
8/19/2025	1.49	1.59	1.45	1.48	161,282	1.48
8/18/2025	1.65	1.66	1.55	1.55	56,814	1.55
8/15/2025	1.67	1.67	1.63	1.65	17,617	1.65
8/14/2025	1.65	1.66	1.61	1.61	40,017	1.61
8/13/2025	1.60	1.68	1.60	1.66	29,625	1.66
8/12/2025	1.60	1.68	1.60	1.64	63,167	1.64
8/11/2025	1.66	1.67	1.60	1.62	45,634	1.62
8/08/2025	1.65	1.71	1.61	1.62	52,001	1.62
8/07/2025	1.69	1.71	1.65	1.68	24,841	1.68
8/06/2025	1.70	1.72	1.65	1.67	45,371	1.67
8/05/2025	1.73	1.76	1.67	1.69	72,563	1.69
8/04/2025	1.75	1.78	1.73	1.74	30,312	1.74
8/01/2025	1.66	1.92	1.66	1.75	54,597	1.75
7/31/2025	1.91	1.95	1.69	1.69	187,284	1.69
7/30/2025	1.98	2.00	1.82	1.85	71,951	1.85
7/29/2025	2.03	2.05	1.90	1.99	83,847	1.99
7/28/2025	2.12	2.12	2.00	2.03	33,437	2.03
7/25/2025	2.10	2.16	2.10	2.12	25,209	2.12
7/24/2025	2.16	2.16	2.08	2.11	49,767	2.11