Stockscreener 앱 받기
2.03
4.10%
0.08
시간 외 거래:
2.03
Rafael Holdings Inc 주식 (RFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.03 | $1.94 | $0.09 | 44,139.0 | +4.10% |
| 2024-11-20 | $1.95 | $1.92 | $0.0301 | 18,250.0 | +2.09% |
| 2024-11-19 | $1.93 | $1.83 | $0.0995 | 7,512.0 | +1.60% |
| 2024-11-18 | $1.92 | $1.80 | $0.12 | 40,693.0 | +2.73% |
| 2024-11-15 | $1.86 | $1.80 | $0.06 | 5,697.0 | -1.61% |
| 2024-11-14 | $1.96 | $1.80 | $0.16 | 44,257.0 | +3.33% |
| 2024-11-13 | $1.89 | $1.74 | $0.15 | 5,916.0 | -4.26% |
| 2024-11-12 | $1.89 | $1.85 | $0.0386 | 6,093.0 | -0.53% |
| 2024-11-11 | $1.93 | $1.75 | $0.1799 | 57,748.0 | -3.08% |
| 2024-11-08 | $1.96 | $1.84 | $0.1216 | 36,397.0 | +2.63% |
| 2024-11-07 | $1.95 | $1.88 | $0.075 | 46,982.0 | +0.00% |
| 2024-11-06 | $1.91 | $1.83 | $0.075 | 20,702.0 | +4.97% |
| 2024-11-05 | $1.87 | $1.77 | $0.0974 | 11,036.0 | -1.63% |
| 2024-11-04 | $1.91 | $1.77 | $0.14 | 16,541.0 | +0.55% |
| 2024-11-01 | $1.86 | $1.80 | $0.06 | 13,913.0 | -1.08% |
| 2024-10-31 | $1.87 | $1.79 | $0.0841 | 25,642.0 | +0.00% |
| 2024-10-30 | $1.93 | $1.85 | $0.08 | 18,400.0 | -4.64% |
| 2024-10-29 | $1.99 | $1.92 | $0.0696 | 44,292.0 | +1.04% |
| 2024-10-28 | $1.92 | $1.81 | $0.1146 | 24,815.0 | +7.26% |
| 2024-10-25 | $1.88 | $1.79 | $0.085 | 7,794.0 | -4.79% |
| 2024-10-24 | $1.88 | $1.80 | $0.0797 | 17,510.0 | +3.30% |
| 2024-10-23 | $1.86 | $1.79 | $0.0661 | 26,922.0 | +0.55% |
| 2024-10-22 | $1.93 | $1.78 | $0.145 | 71,694.0 | -1.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.03 | $1.74 | $0.29 | 420,015.0 | +9.73% |
| 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% |
Rafael Holdings Inc 주식 (RFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.99 | $1.73 | $0.26 | 1,045,729.0 | -4.59% |
| 2022-11 | $2.09 | $1.72 | $0.37 | 1,155,447.0 | +10.73% |
| 2022-10 | $1.92 | $1.68 | $0.24 | 759,411.0 | -1.67% |
| 2022-09 | $2.41 | $1.72 | $0.69 | 1,315,845.0 | -17.05% |
| 2022-08 | $2.63 | $1.78 | $0.85 | 2,472,902.0 | +7.43% |
| 2022-07 | $2.74 | $1.85 | $0.89 | 4,634,637.0 | +8.02% |
| 2022-06 | $2.20 | $1.70 | $0.50 | 2,040,607.0 | -4.10% |
| 2022-05 | $2.25 | $1.60 | $0.65 | 2,349,786.0 | -9.30% |
| 2022-04 | $2.85 | $1.90 | $0.95 | 2,918,296.0 | -14.34% |
| 2022-03 | $3.16 | $2.05 | $1.11 | 5,741,645.0 | -20.32% |
| 2022-02 | $4.29 | $2.87 | $1.42 | 2,467,300.0 | -23.91% |
| 2022-01 | $5.44 | $3.48 | $1.96 | 3,441,695.0 | -18.82% |
1.49%
자본화:
|
볼륨(24시간):