Free Trial

Rafael (RFL) Stock Chart & Stock Price History

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free RFL Stock Alerts
$1.59
-0.02 (-1.24%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rafael Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
-4.79%
3 Month
Performance
-13.59%
6 Month
Performance
-9.66%
Year-To-Date
Performance
-13.11%
1 Year
Performance
-17.62%
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 InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

RFL Stock Chart for Friday, May, 10, 2024

RFL Chart by TradingView

Rafael Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NYSE:RFL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research