Rafael Holdings Inc. Class B Common Stockのデータ

Rafael Holdings Inc. Class B Common Stockの基本情報

名前 Rafael Holdings Inc. Class B Common Stock
ティッカー RFL
国 United States
上場年 2018.0
セクター Finance

Rafael Holdings Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.43 30.5 30.86 32.86 55900.0 32.86
2021-02-12 31.27 29.57 29.99 30.56 26400.0 30.56
2021-02-11 31.5 29.34 29.46 30.11 53700.0 30.11
2021-02-10 30.0 28.85 29.73 29.15 22600.0 29.15
2021-02-09 29.96 28.26 29.5 29.68 45400.0 29.68
2021-02-08 29.79 27.26 27.68 29.72 55200.0 29.72
2021-02-05 28.0 25.6 25.95 28.0 71400.0 28.0
2021-02-04 26.02 23.91 24.96 26.02 36100.0 26.02
2021-02-03 25.8 23.68 25.36 24.87 172100.0 24.87
2021-02-02 25.64 23.5 23.85 25.48 20400.0 25.48
2021-02-01 23.96 22.87 23.74 23.51 41400.0 23.51
2021-01-29 24.51 23.02 24.06 23.48 32700.0 23.48
2021-01-28 25.32 23.08 24.06 23.85 34600.0 23.85
2021-01-27 24.95 23.04 24.95 23.57 67600.0 23.57
2021-01-26 25.97 25.06 25.63 25.51 34600.0 25.51
2021-01-25 25.99 25.1 25.85 25.38 28300.0 25.38
2021-01-22 26.06 23.83 24.56 26.05 29600.0 26.05
2021-01-21 25.3 24.0 24.84 24.91 34000.0 24.91
2021-01-20 25.26 24.29 25.21 24.61 32300.0 24.61
2021-01-19 25.66 23.65 25.66 25.03 71400.0 25.03
2021-01-15 25.88 24.08 25.44 25.25 46200.0 25.25
2021-01-14 27.75 24.41 24.41 25.88 40300.0 25.88
2021-01-13 24.28 23.68 23.71 24.09 21100.0 24.09
2021-01-12 25.07 23.6 24.64 23.83 49000.0 23.83
2021-01-11 26.1 24.41 25.94 24.58 26900.0 24.58
2021-01-08 26.23 25.71 26.23 26.09 27100.0 26.09
2021-01-07 26.69 25.38 25.57 26.29 32500.0 26.29
2021-01-06 26.17 25.0 25.12 25.65 53100.0 25.65
2021-01-05 25.36 22.93 22.93 24.92 130800.0 24.92
2021-01-04 23.79 21.65 23.41 22.53 50700.0 22.53
2020-12-31 24.07 23.22 24.0 23.32 14900.0 23.32
2020-12-30 24.42 23.52 24.3 23.52 23500.0 23.52
2020-12-29 24.89 24.17 24.47 24.59 27800.0 24.59
2020-12-28 25.0 24.2 24.59 24.64 25700.0 24.64
2020-12-24 24.87 24.19 24.81 24.19 13900.0 24.19
2020-12-23 24.73 23.9 24.19 24.6 28300.0 24.6
2020-12-22 24.98 23.68 24.4 24.14 29200.0 24.14
2020-12-21 25.24 23.9 24.37 24.4 51100.0 24.4
2020-12-18 26.63 23.71 23.73 24.4 102100.0 24.4
2020-12-17 23.81 22.07 22.25 23.68 49100.0 23.68
2020-12-16 22.38 21.0 21.0 21.78 31700.0 21.78
2020-12-15 24.25 20.25 22.41 20.84 151600.0 20.84
2020-12-14 22.31 21.37 21.68 21.92 27100.0 21.92
2020-12-11 22.65 20.69 21.5 21.13 31100.0 21.13
2020-12-10 22.9 21.56 22.0 22.04 35200.0 22.04
2020-12-09 21.9 21.25 21.86 21.46 8300.0 21.46
2020-12-08 22.81 21.42 22.76 21.8 24400.0 21.8
2020-12-07 23.25 22.2 23.03 22.69 22500.0 22.69
2020-12-04 23.5 22.5 22.5 22.91 21500.0 22.91
2020-12-03 22.93 21.33 21.84 22.33 33500.0 22.33
2020-12-02 22.0 20.99 21.49 21.14 8100.0 21.14
2020-12-01 22.87 21.5 22.0 21.59 31900.0 21.59
2020-11-30 22.44 21.2 21.98 21.42 25400.0 21.42
2020-11-27 22.98 20.9 20.9 21.86 16800.0 21.86
2020-11-25 21.15 20.45 20.45 20.65 8700.0 20.65
2020-11-24 21.31 20.31 20.34 20.89 23100.0 20.89
2020-11-23 20.97 20.1 20.74 20.28 23700.0 20.28
2020-11-20 20.59 20.16 20.28 20.48 17200.0 20.48
2020-11-19 21.02 20.5 20.77 20.64 12300.0 20.64
2020-11-18 21.42 20.51 20.9 20.71 12200.0 20.71
2020-11-17 21.38 20.35 21.05 20.55 15400.0 20.55
2020-11-16 22.29 20.83 21.67 21.21 43200.0 21.21
2020-11-13 22.2 20.76 21.9 21.12 42700.0 21.12
2020-11-12 23.46 21.59 21.94 21.82 38500.0 21.82
2020-11-11 23.88 21.02 21.88 22.12 84700.0 22.12
2020-11-10 23.01 19.0 19.07 21.65 161800.0 21.65
2020-11-09 19.45 18.0 18.32 18.43 48900.0 18.43
2020-11-06 17.96 17.12 17.96 17.4 7100.0 17.4
2020-11-05 18.69 17.51 18.69 18.05 21500.0 18.05
2020-11-04 18.9 16.91 17.2 18.67 18700.0 18.67
2020-11-03 17.83 16.4 17.15 17.75 22200.0 17.75
2020-11-02 17.58 16.8 16.81 17.19 17900.0 17.19
2020-10-30 17.23 15.97 17.23 16.4 24600.0 16.4
2020-10-29 17.99 16.3 16.74 17.47 33100.0 17.47
2020-10-28 17.14 15.08 15.08 16.72 27700.0 16.72
2020-10-27 16.92 15.4 15.75 15.5 17000.0 15.5
2020-10-26 17.0 16.07 16.67 16.25 11600.0 16.25
2020-10-23 17.27 16.76 16.76 16.94 9800.0 16.94
2020-10-22 17.17 16.23 16.8 16.8 12800.0 16.8
2020-10-21 17.24 16.32 17.24 16.67 6200.0 16.67
2020-10-20 17.63 16.46 17.1 17.2 6800.0 17.2
2020-10-19 18.0 16.71 16.71 16.86 10300.0 16.86
2020-10-16 17.5 16.99 17.39 17.32 11100.0 17.32
2020-10-15 17.78 16.2 17.46 17.78 13100.0 17.78
2020-10-14 17.85 17.0 17.39 17.79 12700.0 17.79
2020-10-13 17.97 17.1 17.66 17.5 15000.0 17.5
2020-10-12 17.85 17.33 17.49 17.8 12200.0 17.8
2020-10-09 17.51 17.07 17.47 17.25 13000.0 17.25
2020-10-08 17.55 17.06 17.55 17.06 8600.0 17.06
2020-10-07 17.57 16.54 16.83 17.25 19100.0 17.25
2020-10-06 18.28 16.36 16.93 16.36 13000.0 16.36
2020-10-05 16.94 16.39 16.39 16.55 5200.0 16.55
2020-10-02 16.49 15.51 15.51 16.28 8900.0 16.28
2020-10-01 16.2 15.61 15.67 15.69 9200.0 15.69
2020-09-30 16.05 14.8 16.05 15.5 25300.0 15.5
2020-09-29 16.5 15.8 16.5 16.37 4500.0 16.37
2020-09-28 16.69 15.87 16.49 16.4 10700.0 16.4
2020-09-25 16.6 15.54 16.24 16.09 8700.0 16.09
2020-09-24 16.73 15.6 15.8 16.0 19400.0 16.0
2020-09-23 17.99 15.64 17.88 16.03 31300.0 16.03
2020-09-22 18.34 16.9 17.79 17.25 21700.0 17.25
2020-09-21 17.83 17.2 17.27 17.6 23700.0 17.6
2020-09-18 17.98 17.43 17.98 17.7 44100.0 17.7
2020-09-17 17.98 17.16 17.16 17.75 11200.0 17.75
2020-09-16 17.8 17.41 17.47 17.43 10000.0 17.43
2020-09-15 17.56 16.71 16.93 17.43 8000.0 17.43
2020-09-14 17.02 16.5 16.8 16.94 13200.0 16.94
2020-09-11 17.49 16.55 17.14 16.55 19700.0 16.55
2020-09-10 17.99 17.05 17.05 17.16 5600.0 17.16
2020-09-09 18.04 17.06 17.06 17.74 12300.0 17.74
2020-09-08 17.79 16.84 17.72 16.97 12700.0 16.97
2020-09-04 18.94 17.67 18.94 18.11 11000.0 18.11
2020-09-03 19.7 18.3 18.7 18.69 39800.0 18.69
2020-09-02 18.92 16.44 16.88 18.56 25800.0 18.56
2020-09-01 17.71 16.0 17.71 16.85 26700.0 16.85
2020-08-31 18.19 16.71 16.8 17.42 23000.0 17.42
2020-08-28 17.0 15.27 15.5 16.8 13100.0 16.8
2020-08-27 15.95 15.25 15.87 15.25 12500.0 15.25
2020-08-26 15.99 15.2 15.65 15.62 19200.0 15.62
2020-08-25 16.11 15.28 15.73 15.59 11400.0 15.59
2020-08-24 16.83 15.45 16.72 15.46 18800.0 15.46
2020-08-21 17.21 16.5 16.53 16.5 11600.0 16.5
2020-08-20 17.14 16.3 16.91 16.73 20600.0 16.73
2020-08-19 17.47 16.86 17.19 17.11 6500.0 17.11
2020-08-18 18.18 16.8 18.18 16.8 31100.0 16.8
2020-08-17 18.92 17.83 17.83 17.88 27800.0 17.88
2020-08-14 18.74 17.59 17.78 17.59 13200.0 17.59
2020-08-13 18.29 17.79 18.11 17.79 9100.0 17.79
2020-08-12 18.53 17.77 17.99 18.11 17500.0 18.11
2020-08-11 19.97 17.99 19.6 17.99 42500.0 17.99
2020-08-10 20.03 18.49 18.89 19.17 36300.0 19.17
2020-08-07 20.0 16.21 16.22 18.88 78000.0 18.88
2020-08-06 16.87 13.76 14.37 16.1 88400.0 16.1
2020-08-05 14.74 13.76 13.95 14.53 9300.0 14.53
2020-08-04 14.64 13.62 14.44 13.95 16400.0 13.95
2020-08-03 14.33 13.5 14.19 14.33 22300.0 14.33
2020-07-31 14.44 13.57 14.44 13.97 13600.0 13.97
2020-07-30 15.04 14.35 14.54 14.46 10700.0 14.46
2020-07-29 15.08 13.95 14.24 14.84 10000.0 14.84
2020-07-28 14.73 13.82 13.93 13.82 5800.0 13.82
2020-07-27 14.3 13.66 13.66 14.06 6900.0 14.06
2020-07-24 14.64 13.66 14.15 13.66 8400.0 13.66
2020-07-23 15.55 14.11 15.32 14.33 21500.0 14.33
2020-07-22 15.75 14.75 14.75 15.36 27200.0 15.36
2020-07-21 14.94 13.86 13.9 14.59 17700.0 14.59
2020-07-20 13.81 12.9 13.22 13.61 10600.0 13.61
2020-07-17 14.32 13.41 14.32 13.46 16500.0 13.46
2020-07-16 14.7 13.76 13.98 14.25 42600.0 14.25
2020-07-15 14.06 13.25 13.35 13.83 23400.0 13.83
2020-07-14 13.23 12.62 12.62 13.12 9300.0 13.12
2020-07-13 13.25 12.08 13.09 12.48 13000.0 12.48
2020-07-10 13.23 12.37 12.38 12.88 21200.0 12.88
2020-07-09 13.2 12.19 12.88 12.38 29800.0 12.38
2020-07-08 13.45 12.71 12.91 12.74 26000.0 12.74
2020-07-07 14.06 12.72 13.78 13.12 25400.0 13.12
2020-07-06 14.34 13.56 14.33 14.01 10600.0 14.01
2020-07-02 15.1 13.85 15.1 14.01 22700.0 14.01
2020-07-01 15.09 13.92 14.37 14.74 25700.0 14.74
2020-06-30 15.07 13.73 14.73 14.37 30900.0 14.37
2020-06-29 15.1 13.91 14.84 14.63 35900.0 14.63
2020-06-26 15.16 13.18 13.8 14.84 158800.0 14.84
2020-06-25 13.89 12.76 13.17 13.7 21900.0 13.7
2020-06-24 14.27 12.52 13.92 13.28 46400.0 13.28
2020-06-23 14.47 13.47 14.47 13.87 48300.0 13.87
2020-06-22 14.34 13.01 13.63 14.15 39500.0 14.15
2020-06-19 15.04 13.0 14.61 13.87 89400.0 13.87
2020-06-18 14.95 14.13 14.32 14.84 58900.0 14.84
2020-06-17 14.85 13.95 14.4 14.71 42300.0 14.71
2020-06-16 14.86 14.37 14.79 14.66 21100.0 14.66
2020-06-15 13.94 12.53 13.46 13.94 23400.0 13.94
2020-06-12 14.45 13.17 14.19 14.02 29200.0 14.02
2020-06-11 14.88 13.2 13.88 13.27 44300.0 13.27
2020-06-10 15.47 13.98 14.95 14.57 33900.0 14.57
2020-06-09 15.71 14.8 15.3 14.95 26600.0 14.95
2020-06-08 17.2 14.91 17.14 15.66 43600.0 15.66
2020-06-05 17.0 15.49 15.89 16.99 34000.0 16.99
2020-06-04 16.97 14.5 15.67 14.94 18400.0 14.94
2020-06-03 16.2 15.34 15.94 15.97 19600.0 15.97
2020-06-02 16.78 15.22 16.78 15.28 10200.0 15.28
2020-06-01 17.57 16.24 17.57 16.36 22400.0 16.36
2020-05-29 17.32 16.21 16.21 17.29 33900.0 17.29
2020-05-28 18.21 16.1 17.84 16.23 30100.0 16.23
2020-05-27 17.3 16.51 16.99 17.3 28600.0 17.3
2020-05-26 17.88 15.7 16.23 16.83 47800.0 16.83
2020-05-22 15.52 14.07 14.57 15.22 18900.0 15.22
2020-05-21 14.58 13.46 14.04 14.42 14800.0 14.42
2020-05-20 14.16 12.99 14.0 14.04 14700.0 14.04
2020-05-19 14.51 13.0 13.71 13.65 25600.0 13.65
2020-05-18 14.05 12.81 13.2 13.89 34300.0 13.89
2020-05-15 12.96 11.98 12.88 12.84 13600.0 12.84
2020-05-14 12.87 11.51 12.29 12.76 26700.0 12.76
2020-05-13 13.0 11.76 12.48 12.65 21500.0 12.65
2020-05-12 13.71 12.63 13.2 12.68 17000.0 12.68
2020-05-11 15.08 12.85 14.13 13.06 40000.0 13.06
2020-05-08 14.54 13.12 13.84 14.39 16900.0 14.39
2020-05-07 13.81 12.55 12.99 13.34 17300.0 13.34
2020-05-06 13.6 12.24 13.6 12.62 14900.0 12.62
2020-05-05 14.98 13.05 14.37 13.33 23200.0 13.33
2020-05-04 14.38 12.98 12.98 13.97 16300.0 13.97
2020-05-01 13.76 12.06 13.58 13.2 24900.0 13.2
2020-04-30 15.75 14.1 15.11 14.11 26300.0 14.11
2020-04-29 15.94 14.38 15.16 15.41 31700.0 15.41
2020-04-28 14.9 12.74 13.51 14.52 47300.0 14.52
2020-04-27 13.5 12.72 13.08 12.78 42300.0 12.78
2020-04-24 13.14 11.51 11.93 12.85 23400.0 12.85
2020-04-23 12.54 11.44 12.34 11.84 26800.0 11.84
2020-04-22 12.53 11.93 12.34 12.31 11400.0 12.31
2020-04-21 13.44 11.63 12.1 12.05 28100.0 12.05
2020-04-20 13.68 12.21 12.91 12.74 16200.0 12.74
2020-04-17 14.18 12.5 12.5 13.41 22900.0 13.41
2020-04-16 13.14 11.22 13.14 12.02 29800.0 12.02
2020-04-15 13.83 12.05 13.69 13.08 23100.0 13.08
2020-04-14 14.61 13.25 13.5 13.8 31300.0 13.8
2020-04-13 14.99 13.14 13.8 13.25 14800.0 13.25
2020-04-09 15.24 13.44 14.43 13.91 24400.0 13.91
2020-04-08 14.21 12.52 13.9 14.07 47900.0 14.07
2020-04-07 13.98 12.26 13.31 13.23 33000.0 13.23
2020-04-06 13.16 12.0 12.37 13.11 34200.0 13.11
2020-04-03 12.21 11.16 11.74 11.78 17900.0 11.78
2020-04-02 11.98 11.01 11.1 11.96 24500.0 11.96
2020-04-01 12.61 11.0 12.32 11.08 32700.0 11.08
2020-03-31 13.47 10.86 11.08 12.81 45800.0 12.81
2020-03-30 11.91 10.76 11.74 11.33 27200.0 11.33
2020-03-27 12.48 11.0 11.21 11.59 30600.0 11.59
2020-03-26 12.7 11.55 11.55 11.94 42900.0 11.94
2020-03-25 13.29 11.25 13.0 11.43 60200.0 11.43
2020-03-24 12.95 11.0 11.61 12.83 82900.0 12.83
2020-03-23 11.09 9.9 10.36 10.86 36600.0 10.86
2020-03-20 12.31 10.03 11.93 10.4 64600.0 10.4
2020-03-19 12.41 9.75 11.26 11.86 67300.0 11.86
2020-03-18 12.17 9.4 11.64 11.21 66600.0 11.21
2020-03-17 13.55 11.45 11.6 12.5 54700.0 12.5
2020-03-16 12.88 10.98 12.0 11.5 50800.0 11.5
2020-03-13 14.02 12.02 12.14 14.02 48000.0 14.02
2020-03-12 13.54 11.0 13.35 11.55 90000.0 11.55
2020-03-11 16.08 14.2 15.34 14.29 64800.0 14.29
2020-03-10 16.8 14.93 16.2 15.78 56700.0 15.78
2020-03-09 16.98 15.0 15.5 15.78 36500.0 15.78
2020-03-06 17.4 15.81 17.04 16.69 40200.0 16.69
2020-03-05 18.81 17.21 18.78 17.53 20600.0 17.53
2020-03-04 19.15 17.99 18.42 19.02 24900.0 19.02
2020-03-03 19.25 17.87 19.14 18.05 25800.0 18.05
2020-03-02 19.55 18.38 18.84 19.18 22600.0 19.18
2020-02-28 20.44 17.8 19.19 18.76 42800.0 18.76
2020-02-27 20.2 18.82 18.94 19.72 53600.0 19.72
2020-02-26 20.2 19.36 19.36 19.53 31000.0 19.53
2020-02-25 21.19 18.69 20.45 19.6 47200.0 19.6
2020-02-24 20.93 20.38 20.76 20.47 14500.0 20.47
2020-02-21 21.56 20.5 20.71 21.08 18700.0 21.08
2020-02-20 20.81 20.25 20.8 20.67 9600.0 20.67
2020-02-19 21.15 20.28 20.89 20.52 12500.0 20.52
2020-02-18 22.08 20.79 22.08 20.79 13100.0 20.79