Stockscreener 앱 받기
1.33
0.75%
-0.01
Rafael Holdings Inc 주식 (RFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.37 | $1.32 | $0.049 | 26,732.0 | -0.37% |
| 2026-05-22 | $1.35 | $1.30 | $0.05 | 15,155.0 | +0.75% |
| 2026-05-21 | $1.39 | $1.31 | $0.08 | 21,536.0 | -2.92% |
| 2026-05-20 | $1.39 | $1.29 | $0.1022 | 37,262.0 | +1.48% |
| 2026-05-19 | $1.38 | $1.27 | $0.1099 | 60,537.0 | +4.65% |
| 2026-05-18 | $1.32 | $1.26 | $0.0599 | 36,993.0 | +0.00% |
| 2026-05-15 | $1.33 | $1.29 | $0.04 | 28,125.0 | -1.53% |
| 2026-05-14 | $1.39 | $1.28 | $0.1099 | 82,943.0 | -2.96% |
| 2026-05-13 | $1.40 | $1.32 | $0.08 | 117,511.0 | +1.50% |
| 2026-05-12 | $1.37 | $1.30 | $0.07 | 53,305.0 | -0.75% |
| 2026-05-11 | $1.37 | $1.29 | $0.08 | 52,846.0 | +4.69% |
| 2026-05-08 | $1.32 | $1.27 | $0.05 | 58,354.0 | +0.79% |
| 2026-05-07 | $1.31 | $1.25 | $0.06 | 92,174.0 | +1.60% |
| 2026-05-06 | $1.34 | $1.22 | $0.12 | 104,240.0 | -1.57% |
| 2026-05-05 | $1.29 | $1.25 | $0.04 | 42,678.0 | +1.60% |
| 2026-05-04 | $1.35 | $1.24 | $0.1075 | 101,327.0 | +0.81% |
| 2026-05-01 | $1.33 | $1.24 | $0.09 | 180,230.0 | -2.36% |
| 2026-04-30 | $1.36 | $1.25 | $0.11 | 208,959.0 | +2.42% |
| 2026-04-29 | $1.29 | $1.23 | $0.06 | 46,839.0 | -3.88% |
| 2026-04-28 | $1.31 | $1.24 | $0.07 | 32,013.0 | +2.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.40 | $1.22 | $0.18 | 1,111,948.0 | +5.12% |
| 2026-04 | $1.38 | $1.18 | $0.1994 | 1,324,651.0 | +1.60% |
| 2026-03 | $1.60 | $1.20 | $0.40 | 2,329,851.0 | -1.57% |
| 2026-02 | $1.32 | $1.15 | $0.1699 | 1,188,232.0 | +9.48% |
| 2026-01 | $1.34 | $1.14 | $0.20 | 1,554,896.0 | -1.69% |
Rafael Holdings Inc 주식 (RFL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.60 | $1.15 | $0.45 | 3,909,545.0 | -0.85% |
| 2025-11 | $1.36 | $1.17 | $0.19 | 1,790,623.0 | -13.24% |
| 2025-10 | $1.45 | $1.30 | $0.146 | 1,815,462.0 | +0.00% |
| 2025-09 | $1.70 | $1.29 | $0.41 | 4,007,731.0 | -7.48% |
| 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% |
0.96%
0.10%
자본화:
|
볼륨(24시간):