Stockscreener 앱 받기
1.44
0.69%
-0.01
시간 외 거래:
1.45
0.01
+0.69%
Rafael Holdings Inc 주식 (RFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.49 | $1.41 | $0.08 | 78,215.0 | -0.69% |
| 2025-09-04 | $1.54 | $1.43 | $0.11 | 105,427.0 | -4.61% |
| 2025-09-03 | $1.52 | $1.37 | $0.15 | 190,581.0 | +10.14% |
| 2025-09-02 | $1.44 | $1.35 | $0.0904 | 144,276.0 | -6.12% |
| 2025-08-29 | $1.54 | $1.45 | $0.09 | 90,224.0 | -3.92% |
| 2025-08-28 | $1.57 | $1.46 | $0.1097 | 106,090.0 | +2.00% |
| 2025-08-27 | $1.61 | $1.49 | $0.1158 | 100,271.0 | -1.96% |
| 2025-08-26 | $1.55 | $1.45 | $0.0961 | 92,415.0 | +4.08% |
| 2025-08-25 | $1.56 | $1.45 | $0.115 | 79,436.0 | -5.77% |
| 2025-08-22 | $1.58 | $1.47 | $0.11 | 74,868.0 | +7.59% |
| 2025-08-21 | $1.48 | $1.41 | $0.07 | 78,188.0 | -0.68% |
| 2025-08-20 | $1.54 | $1.44 | $0.1018 | 69,985.0 | -1.35% |
| 2025-08-19 | $1.59 | $1.45 | $0.14 | 161,279.0 | -4.52% |
| 2025-08-18 | $1.66 | $1.55 | $0.11 | 56,585.0 | -6.06% |
| 2025-08-15 | $1.67 | $1.63 | $0.04 | 17,506.0 | +2.48% |
| 2025-08-14 | $1.66 | $1.61 | $0.0499 | 39,017.0 | -3.01% |
| 2025-08-13 | $1.68 | $1.60 | $0.08 | 29,624.0 | +1.22% |
| 2025-08-12 | $1.68 | $1.60 | $0.08 | 59,588.0 | +1.23% |
| 2025-08-11 | $1.67 | $1.60 | $0.07 | 45,634.0 | +0.00% |
| 2025-08-08 | $1.71 | $1.61 | $0.10 | 51,998.0 | -3.57% |
Rafael Holdings Inc 주식 (RFL) 연도별 가격 이력
이 심층 분석에서는 Rafael Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rafael Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rafael Holdings Inc 주식 (RFL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.54 | $1.35 | $0.188 | 596,714.0 | -2.04% |
| 2025-08 | $1.92 | $1.41 | $0.51 | 1,376,686.0 | -13.02% |
| 2025-07 | $2.65 | $1.69 | $0.9594 | 4,391,733.0 | -2.31% |
| 2025-06 | $3.19 | $1.41 | $1.78 | 8,918,576.0 | +20.98% |
| 2025-05 | $1.64 | $1.28 | $0.36 | 2,861,445.0 | -9.49% |
| 2025-04 | $1.89 | $1.54 | $0.35 | 1,798,753.0 | -15.51% |
| 2025-03 | $2.12 | $1.70 | $0.42 | 667,177.0 | -7.43% |
| 2025-02 | $2.12 | $1.86 | $0.26 | 529,175.0 | -1.94% |
| 2025-01 | $2.18 | $1.61 | $0.57 | 851,721.0 | +24.85% |
Rafael Holdings Inc 주식 (RFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.96 | $1.50 | $0.46 | 736,972.0 | -7.98% |
| 2024-11 | $2.04 | $1.74 | $0.30 | 492,597.0 | +1.62% |
| 2024-10 | $2.50 | $1.78 | $0.715 | 1,211,621.0 | -4.64% |
| 2024-09 | $1.97 | $1.48 | $0.49 | 910,574.0 | +33.79% |
| 2024-08 | $1.59 | $1.33 | $0.26 | 485,582.0 | -2.68% |
| 2024-07 | $1.57 | $1.29 | $0.28 | 662,221.0 | +3.47% |
| 2024-06 | $1.63 | $1.41 | $0.22 | 334,058.0 | -5.88% |
| 2024-05 | $1.74 | $1.50 | $0.24 | 371,342.0 | -3.77% |
| 2024-04 | $1.89 | $1.48 | $0.41 | 437,355.0 | -7.56% |
| 2024-03 | $1.79 | $1.63 | $0.1599 | 488,559.0 | +0.00% |
| 2024-02 | $1.95 | $1.70 | $0.25 | 504,355.0 | -4.97% |
| 2024-01 | $1.92 | $1.62 | $0.30 | 642,640.0 | -1.09% |
Rafael Holdings Inc 주식 (RFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.90 | $1.68 | $0.225 | 423,635.0 | +2.81% |
| 2023-11 | $1.89 | $1.69 | $0.195 | 516,830.0 | +0.00% |
| 2023-10 | $2.14 | $1.44 | $0.70 | 2,313,974.0 | -6.32% |
| 2023-09 | $2.36 | $1.89 | $0.47 | 410,344.0 | -13.24% |
| 2023-08 | $2.52 | $2.01 | $0.51 | 588,440.0 | +9.50% |
| 2023-07 | $2.18 | $1.99 | $0.1892 | 359,004.0 | -4.31% |
| 2023-06 | $2.33 | $2.00 | $0.3254 | 650,712.0 | +2.45% |
| 2023-05 | $2.12 | $1.85 | $0.27 | 859,618.0 | -2.86% |
| 2023-04 | $2.14 | $1.57 | $0.5699 | 1,003,113.0 | +35.48% |
| 2023-03 | $2.22 | $1.55 | $0.67 | 2,048,219.0 | -28.57% |
| 2023-02 | $2.38 | $2.05 | $0.33 | 927,655.0 | +5.34% |
| 2023-01 | $2.20 | $1.86 | $0.34 | 1,143,239.0 | +10.16% |
3.57%
0.27%
자본화:
|
볼륨(24시간):