Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,308.39 +11.50 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,455.11 +247.98 (+1.36%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,604.52 +2,127.83 (+3.70%) CMC Crypto 200
1,285.87 +15.12 (+1.19%)
Rafael Holdings, Inc. (RFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 17,500 |
| 01 May 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 11,400 |
| 30 Apr 2024 | 1.7100 | 1.7100 | 1.4800 | 1.5900 | 1.5900 | 88,400 |
| 29 Apr 2024 | 1.7000 | 1.7380 | 1.6900 | 1.7200 | 1.7200 | 7,100 |
| 26 Apr 2024 | 1.6900 | 1.7200 | 1.6790 | 1.7050 | 1.7050 | 15,200 |
| 25 Apr 2024 | 1.7300 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 7,600 |
| 24 Apr 2024 | 1.7100 | 1.7480 | 1.7100 | 1.7100 | 1.7100 | 4,200 |
| 23 Apr 2024 | 1.7700 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 8,500 |
| 22 Apr 2024 | 1.7700 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 7,000 |
| 19 Apr 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 26,000 |
| 18 Apr 2024 | 1.7700 | 1.7740 | 1.6950 | 1.7100 | 1.7100 | 11,400 |
| 17 Apr 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 8,200 |
| 16 Apr 2024 | 1.8200 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 24,000 |
| 15 Apr 2024 | 1.8100 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 72,300 |
| 12 Apr 2024 | 1.7170 | 1.7170 | 1.6600 | 1.6600 | 1.6600 | 8,300 |
| 11 Apr 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 14,200 |
| 10 Apr 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 17,500 |
| 09 Apr 2024 | 1.7300 | 1.7450 | 1.6900 | 1.6900 | 1.6900 | 18,300 |
| 08 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 8,700 |
| 05 Apr 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7300 | 1.7300 | 20,800 |
| 04 Apr 2024 | 1.7950 | 1.7950 | 1.7000 | 1.7400 | 1.7400 | 8,900 |
| 03 Apr 2024 | 1.7500 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 19,200 |
| 02 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 6,500 |
| 01 Apr 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 35,500 |
| 28 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 11,700 |
| 27 Mar 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 8,200 |
| 26 Mar 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 23,500 |
| 25 Mar 2024 | 1.7400 | 1.7410 | 1.6900 | 1.6900 | 1.6900 | 35,700 |
| 22 Mar 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 13,800 |
| 21 Mar 2024 | 1.7100 | 1.7620 | 1.6820 | 1.7100 | 1.7100 | 18,600 |
| 20 Mar 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 14,200 |
| 19 Mar 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 19,200 |
| 18 Mar 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 24,600 |
| 15 Mar 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 20,100 |
| 14 Mar 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 67,800 |
| 13 Mar 2024 | 1.6600 | 1.7600 | 1.6300 | 1.6700 | 1.6700 | 46,100 |
| 12 Mar 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 44,200 |
| 11 Mar 2024 | 1.7400 | 1.7500 | 1.6750 | 1.6800 | 1.6800 | 26,600 |
| 08 Mar 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 21,000 |
| 07 Mar 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 14,800 |
| 06 Mar 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 18,100 |
| 05 Mar 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 10,900 |
| 04 Mar 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 37,600 |
| 01 Mar 2024 | 1.7010 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 12,000 |
| 29 Feb 2024 | 1.7300 | 1.7450 | 1.7000 | 1.7200 | 1.7200 | 14,100 |
| 28 Feb 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 9,300 |
| 27 Feb 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 13,600 |
| 26 Feb 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 6,400 |
| 23 Feb 2024 | 1.7200 | 1.7750 | 1.7100 | 1.7100 | 1.7100 | 36,600 |
| 22 Feb 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 17,000 |
| 21 Feb 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 7,100 |
| 20 Feb 2024 | 1.8600 | 1.8600 | 1.8050 | 1.8300 | 1.8300 | 32,900 |
| 16 Feb 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 16,600 |
| 15 Feb 2024 | 1.9030 | 1.9050 | 1.8200 | 1.8600 | 1.8600 | 39,300 |
| 14 Feb 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9100 | 1.9100 | 31,800 |
| 13 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 5,100 |
| 12 Feb 2024 | 1.8500 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 68,500 |
| 09 Feb 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 14,900 |
| 08 Feb 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 13,400 |
| 07 Feb 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 35,000 |
| 06 Feb 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 30,600 |
| 05 Feb 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8400 | 1.8400 | 106,400 |
| 02 Feb 2024 | 1.8230 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 2,300 |
| 01 Feb 2024 | 1.8220 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 3,400 |
| 31 Jan 2024 | 1.8200 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 8,800 |
| 30 Jan 2024 | 1.7350 | 1.8300 | 1.7250 | 1.8200 | 1.8200 | 104,100 |
| 29 Jan 2024 | 1.7900 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 31,600 |
| 26 Jan 2024 | 1.8050 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 7,000 |
| 25 Jan 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 5,800 |
| 24 Jan 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7600 | 1.7600 | 17,600 |
| 23 Jan 2024 | 1.7900 | 1.8320 | 1.6400 | 1.6700 | 1.6700 | 40,900 |
| 22 Jan 2024 | 1.7600 | 1.8200 | 1.7540 | 1.7900 | 1.7900 | 15,600 |
| 19 Jan 2024 | 1.6400 | 1.7400 | 1.6300 | 1.7200 | 1.7200 | 22,200 |
| 18 Jan 2024 | 1.6970 | 1.7310 | 1.6200 | 1.6600 | 1.6600 | 64,100 |
| 17 Jan 2024 | 1.8000 | 1.8100 | 1.6380 | 1.6800 | 1.6800 | 35,500 |
| 16 Jan 2024 | 1.8200 | 1.8200 | 1.7450 | 1.7750 | 1.7750 | 62,900 |
| 12 Jan 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 100,300 |
| 11 Jan 2024 | 1.8370 | 1.8500 | 1.7250 | 1.7800 | 1.7800 | 34,500 |
| 10 Jan 2024 | 1.8400 | 1.8450 | 1.8100 | 1.8200 | 1.8200 | 28,800 |
| 09 Jan 2024 | 1.9050 | 1.9200 | 1.8400 | 1.8500 | 1.8500 | 4,600 |
| 08 Jan 2024 | 1.8500 | 1.9100 | 1.8490 | 1.9000 | 1.9000 | 12,000 |
| 05 Jan 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 12,500 |
| 04 Jan 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 11,000 |
| 03 Jan 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 7,600 |
| 02 Jan 2024 | 1.8000 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 15,400 |
| 29 Dec 2023 | 1.8600 | 1.8860 | 1.8050 | 1.8300 | 1.8300 | 39,400 |
| 28 Dec 2023 | 1.8400 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 32,200 |
| 27 Dec 2023 | 1.8500 | 1.8700 | 1.8120 | 1.8600 | 1.8600 | 35,200 |
| 26 Dec 2023 | 1.8500 | 1.8600 | 1.8110 | 1.8600 | 1.8600 | 15,600 |
| 22 Dec 2023 | 1.8100 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 22,400 |
| 21 Dec 2023 | 1.8200 | 1.8490 | 1.8100 | 1.8200 | 1.8200 | 12,600 |
| 20 Dec 2023 | 1.8100 | 1.8500 | 1.7930 | 1.8300 | 1.8300 | 15,600 |
| 19 Dec 2023 | 1.7900 | 1.8310 | 1.7900 | 1.8300 | 1.8300 | 18,700 |
| 18 Dec 2023 | 1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 23,700 |
| 15 Dec 2023 | 1.7900 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 15,200 |
| 14 Dec 2023 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 13,000 |
| 13 Dec 2023 | 1.8100 | 1.8270 | 1.7600 | 1.7800 | 1.7800 | 17,700 |
| 12 Dec 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 20,700 |
| 11 Dec 2023 | 1.7700 | 1.7800 | 1.6750 | 1.7600 | 1.7600 | 47,500 |
| 08 Dec 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.