Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rafael Holdings Inc (NY: RFL )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.270 2.440 2.220 2.370 228,153 +0.10(+4.41%)
Oct 10, 2024 2.150 2.290 2.150 2.270 162,520 +0.13(+6.07%)
Oct 09, 2024 2.120 2.150 2.115 2.140 37,175 +0.03(+1.42%)
Oct 08, 2024 2.020 2.120 2.000 2.110 57,550 +0.08(+3.94%)
Oct 07, 2024 2.020 2.030 2.001 2.030 30,844 +0.03(+1.50%)
Oct 04, 2024 2.000 2.000 1.970 2.000 15,758 +0.03(+1.52%)
Oct 03, 2024 1.990 1.990 1.960 1.970 7,989 -0.01(-0.51%)
Oct 02, 2024 1.990 1.990 1.960 1.980 20,150 +0.02(+1.02%)
Oct 01, 2024 1.960 1.980 1.920 1.960 20,379 +0.02(+1.03%)
Sep 30, 2024 1.960 1.960 1.900 1.940 10,473 +0.02(+1.04%)
Sep 27, 2024 1.940 1.970 1.873 1.920 10,375 -0.05(-2.54%)
Sep 26, 2024 1.920 1.970 1.840 1.970 66,727 +0.07(+3.68%)
Sep 25, 2024 1.880 1.900 1.690 1.900 84,044 +0.00(+0.00%)
Sep 24, 2024 1.790 1.935 1.661 1.900 230,181 +0.10(+5.56%)
Sep 23, 2024 1.690 1.800 1.650 1.800 150,934 +0.08(+4.65%)
Sep 20, 2024 1.740 1.750 1.700 1.720 52,463 -0.03(-1.71%)
Sep 19, 2024 1.690 1.750 1.640 1.750 65,510 +0.09(+5.42%)
Sep 18, 2024 1.570 1.680 1.570 1.660 21,964 +0.06(+3.75%)
Sep 17, 2024 1.640 1.660 1.580 1.600 8,421 -0.03(-1.84%)
Sep 16, 2024 1.670 1.680 1.600 1.630 18,013 -0.04(-2.40%)
Sep 13, 2024 1.590 1.670 1.550 1.670 113,541 +0.14(+9.15%)
Sep 12, 2024 1.500 1.560 1.486 1.530 5,276 -0.01(-0.65%)
Sep 11, 2024 1.500 1.540 1.500 1.540 3,546 +0.04(+2.67%)
Sep 10, 2024 1.520 1.550 1.490 1.500 23,525 -0.05(-3.23%)
Sep 09, 2024 1.560 1.580 1.490 1.550 15,773 +0.04(+2.65%)
Sep 06, 2024 1.560 1.560 1.510 1.510 4,890 -0.01(-0.66%)
Sep 05, 2024 1.530 1.560 1.500 1.520 11,428 -0.01(-0.65%)
Sep 04, 2024 1.500 1.580 1.490 1.530 12,086 +0.04(+2.68%)
Sep 03, 2024 1.510 1.540 1.480 1.490 8,347 +0.04(+2.76%)
Aug 30, 2024 1.490 1.560 1.450 1.450 6,042 -0.05(-3.33%)
Aug 29, 2024 1.450 1.510 1.450 1.500 18,150 +0.03(+2.04%)
Aug 28, 2024 1.456 1.480 1.410 1.470 20,245 -0.01(-0.68%)
Aug 27, 2024 1.440 1.480 1.391 1.480 2,442 +0.00(+0.00%)
Aug 26, 2024 1.500 1.500 1.424 1.480 15,312 +0.04(+2.78%)
Aug 23, 2024 1.450 1.470 1.392 1.440 11,769 +0.02(+1.41%)
Aug 22, 2024 1.460 1.470 1.382 1.420 49,630 +0.03(+2.16%)
Aug 21, 2024 1.440 1.444 1.390 1.390 2,598 +0.02(+1.46%)
Aug 20, 2024 1.410 1.415 1.360 1.370 9,826 -0.02(-1.44%)
Aug 19, 2024 1.360 1.410 1.350 1.390 11,309 +0.03(+2.21%)
Aug 16, 2024 1.370 1.384 1.350 1.360 8,461 +0.00(+0.00%)
Aug 15, 2024 1.370 1.420 1.330 1.360 16,503 -0.02(-1.45%)
Aug 14, 2024 1.350 1.410 1.340 1.380 34,797 +0.01(+0.73%)
Aug 13, 2024 1.340 1.380 1.340 1.370 13,354 +0.00(+0.00%)
Aug 12, 2024 1.360 1.370 1.340 1.370 38,855 -0.02(-1.44%)
Aug 09, 2024 1.430 1.430 1.380 1.390 17,688 -0.05(-3.47%)
Aug 08, 2024 1.480 1.500 1.430 1.440 13,573 -0.06(-4.00%)
Aug 07, 2024 1.550 1.550 1.470 1.500 24,135 -0.01(-0.66%)
Aug 06, 2024 1.470 1.550 1.470 1.510 26,876 +0.01(+0.67%)
Aug 05, 2024 1.540 1.550 1.462 1.500 37,154 -0.04(-2.60%)
Aug 02, 2024 1.500 1.590 1.440 1.540 92,873 +0.09(+6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.