Free Trial

Rafael (RFL) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free RFL Stock Alerts
$1.53
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rafael Stock Price Performance

5 Day
Performance
-2.55%
1 Month
Performance
-6.71%
3 Month
Performance
-11.05%
6 Month
Performance
-16.39%
Year-To-Date
Performance
-16.39%
1 Year
Performance
-32.60%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

RFL Stock Chart for Sunday, June, 2, 2024

RFL Chart by TradingView

Rafael Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.53$1.53$1.57$1.5310,319 shs$37.61 million
05/30/2024$1.53$1.53$1.55$1.518,139 shs$37.61 million
05/29/2024$1.57$1.53
-2.55%		$1.58$1.5120,240 shs$37.61 million
05/28/2024$1.59$1.57
-1.26%		$1.60$1.5420,777 shs$38.59 million
05/27/2024$1.59$1.59$1.74$1.5742,000 shs$39.08 million
05/24/2024$1.55$1.59
+2.58%		$1.74$1.5742,037 shs$39.08 million
05/23/2024$1.57$1.55
-1.27%		$1.60$1.5518,390 shs$38.10 million
05/22/2024$1.60$1.57
-1.88%		$1.68$1.5625,038 shs$38.59 million
05/21/2024$1.64$1.60
-2.44%		$1.66$1.5911,036 shs$39.33 million
05/20/2024$1.60$1.64
+2.50%		$1.64$1.608,662 shs$40.31 million
05/17/2024$1.59$1.64
+3.14%		$1.64$1.588,644 shs$40.31 million
05/16/2024$1.56$1.59
+1.92%		$1.67$1.575,048 shs$39.09 million
05/15/2024$1.60$1.56
-2.50%		$1.64$1.5421,247 shs$38.35 million
05/14/2024$1.60$1.60$1.63$1.5817,553 shs$39.33 million
05/13/2024$1.60$1.60$1.65$1.5717,601 shs$39.33 million
05/10/2024$1.59$1.60
+0.63%		$1.63$1.582,779 shs$39.33 million
05/09/2024$1.62$1.59
-1.85%		$1.63$1.519,730 shs$39.08 million
05/08/2024$1.60$1.62
+1.25%		$1.63$1.598,650 shs$39.82 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:RFL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders