Free Trial

Rafael (RFL) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free RFL Stock Alerts
$1.62
+0.02 (+1.25%)
(As of 01:43 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rafael Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-6.36%
3 Month
Performance
-10.99%
6 Month
Performance
-7.95%
Year-To-Date
Performance
-11.48%
1 Year
Performance
-18.59%
Receive RFL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rafael and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

RFL Stock Chart for Wednesday, May, 8, 2024

RFL Chart by TradingView

Rafael Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.59$1.60
+0.63%		$1.69$1.5516,203 shs$39.33 million
05/06/2024$1.62$1.59
-1.85%		$1.69$1.5035,280 shs$39.09 million
05/03/2024$1.64$1.62
-1.22%		$1.67$1.5834,060 shs$39.82 million
05/02/2024$1.62$1.64
+1.23%		$1.66$1.6017,253 shs$40.31 million
05/01/2024$1.55$1.62
+4.52%		$1.67$1.6111,444 shs$39.83 million
04/30/2024$1.72$1.55
-9.88%		$1.71$1.5188,229 shs$38.10 million
04/29/2024$1.71$1.72
+0.88%		$1.74$1.697,133 shs$42.28 million
04/26/2024$1.70$1.70$1.72$1.6815,210 shs$41.79 million
04/25/2024$1.71$1.70
-0.58%		$1.75$1.677,625 shs$41.79 million
04/24/2024$1.71$1.71$1.75$1.714,203 shs$42.03 million
04/23/2024$1.74$1.71
-1.72%		$1.77$1.658,463 shs$42.03 million
04/22/2024$1.76$1.74
-1.14%		$1.84$1.736,981 shs$42.78 million
04/19/2024$1.71$1.76
+2.92%		$1.78$1.7126,022 shs$43.26 million
04/18/2024$1.78$1.71
-3.93%		$1.77$1.7011,358 shs$42.03 million
04/17/2024$1.80$1.78
-1.11%		$1.83$1.737,948 shs$43.76 million
04/16/2024$1.84$1.80
-2.17%		$1.83$1.7823,960 shs$44.24 million
04/15/2024$1.66$1.84
+10.84%		$1.84$1.7372,357 shs$45.23 million
04/12/2024$1.68$1.66
-1.19%		$1.72$1.668,302 shs$40.80 million
04/11/2024$1.67$1.68
+0.60%		$1.70$1.6714,234 shs$41.29 million
04/10/2024$1.69$1.67
-1.18%		$1.72$1.6517,494 shs$41.05 million
04/09/2024$1.73$1.69
-2.31%		$1.75$1.6918,300 shs$41.54 million
04/08/2024$1.73$1.73$1.74$1.718,682 shs$42.53 million
04/05/2024$1.74$1.75
+0.57%		$1.75$1.7020,491 shs$43.02 million
04/04/2024$1.78$1.74
-2.25%		$1.80$1.708,880 shs$42.77 million
04/03/2024$1.73$1.78
+2.89%		$1.89$1.7519,193 shs$43.76 million
04/02/2024$1.75$1.73
-1.14%		$1.74$1.725,089 shs$42.52 million
04/01/2024$1.72$1.75
+1.74%		$1.75$1.7235,244 shs$43.02 million
03/29/2024$1.72$1.72$1.75$1.7111,740 shs$42.28 million
03/28/2024$1.72$1.72$1.75$1.7111,740 shs$42.28 million
03/27/2024$1.71$1.72
+0.58%		$1.75$1.728,187 shs$42.28 million
03/26/2024$1.69$1.71
+1.18%		$1.76$1.6823,519 shs$42.03 million
03/25/2024$1.71$1.69
-1.17%		$1.74$1.6935,688 shs$41.54 million
03/22/2024$1.71$1.71$1.71$1.6713,754 shs$41.91 million
03/21/2024$1.74$1.71
-1.72%		$1.76$1.6818,438 shs$41.91 million
03/20/2024$1.69$1.74
+2.96%		$1.75$1.6613,992 shs$42.65 million
03/19/2024$1.71$1.69
-1.17%		$1.73$1.6816,363 shs$41.42 million
03/18/2024$1.73$1.71
-1.16%		$1.77$1.7124,561 shs$41.91 million
03/15/2024$1.72$1.73
+0.58%		$1.76$1.7020,065 shs$42.40 million
03/14/2024$1.73$1.72
-0.58%		$1.75$1.6567,840 shs$42.15 million
03/13/2024$1.66$1.73
+4.22%		$1.76$1.6346,027 shs$42.40 million
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/12/2024$1.68$1.66
-1.19%		$1.71$1.6644,218 shs$40.69 million
03/11/2024$1.73$1.68
-2.89%		$1.75$1.6826,565 shs$41.18 million
03/08/2024$1.71$1.72
+0.58%		$1.73$1.6821,019 shs$42.16 million
03/07/2024$1.70$1.71
+0.59%		$1.74$1.6814,756 shs$41.91 million
03/06/2024$1.71$1.70
-0.58%		$1.76$1.7018,121 shs$41.67 million
03/05/2024$1.69$1.71
+1.18%		$1.77$1.6910,866 shs$41.91 million
03/04/2024$1.72$1.69
-1.74%		$1.79$1.6836,329 shs$41.42 million
03/01/2024$1.72$1.73
+0.29%		$1.76$1.7011,522 shs$42.28 million
02/29/2024$1.73$1.72
-0.58%		$1.74$1.7014,086 shs$42.15 million
02/28/2024$1.74$1.73
-0.57%		$1.76$1.709,302 shs$42.40 million
02/27/2024$1.73$1.74
+0.58%		$1.77$1.7213,623 shs$42.65 million
02/26/2024$1.71$1.73
+1.17%		$1.79$1.706,408 shs$42.40 million
02/23/2024$1.73$1.71
-1.16%		$1.78$1.7136,515 shs$41.91 million
02/22/2024$1.83$1.73
-5.46%		$1.87$1.7316,672 shs$42.40 million
02/21/2024$1.83$1.83$1.85$1.837,131 shs$44.85 million
02/20/2024$1.87$1.83
-2.14%		$1.86$1.8132,912 shs$44.85 million
02/19/2024$1.87$1.87$1.89$1.8616,600 shs$45.83 million
02/16/2024$1.90$1.86
-2.11%		$1.89$1.8616,226 shs$45.59 million
02/15/2024$1.91$1.90
-0.52%		$1.91$1.8339,337 shs$46.56 million
02/14/2024$1.92$1.91
-0.52%		$1.94$1.8331,775 shs$46.81 million
02/13/2024$1.92$1.92$1.93$1.875,126 shs$47.06 million
02/12/2024$1.84$1.92
+4.35%		$1.95$1.8468,515 shs$47.06 million
02/09/2024$1.82$1.84
+1.10%		$1.87$1.8114,909 shs$45.10 million
02/08/2024$1.86$1.82
-2.15%		$1.90$1.8113,372 shs$44.61 million
02/07/2024$1.87$1.86
-0.27%		$1.89$1.8534,962 shs$45.59 million

Related Companies:
This page (NYSE:RFL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing