Stockscreener 앱 받기
1.46
2.01%
-0.03
Rafael Holdings Inc 주식 (RFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.54 | $1.44 | $0.105 | 135,517.0 | -2.01% |
| 2025-12-11 | $1.60 | $1.45 | $0.15 | 167,170.0 | -2.61% |
| 2025-12-10 | $1.57 | $1.47 | $0.0954 | 173,784.0 | -1.29% |
| 2025-12-09 | $1.57 | $1.38 | $0.1897 | 475,316.0 | +15.67% |
| 2025-12-08 | $1.39 | $1.22 | $0.17 | 450,812.0 | +8.94% |
| 2025-12-05 | $1.26 | $1.21 | $0.0498 | 36,516.0 | +0.82% |
| 2025-12-04 | $1.26 | $1.22 | $0.04 | 36,250.0 | -2.40% |
| 2025-12-03 | $1.25 | $1.20 | $0.05 | 70,480.0 | +1.63% |
| 2025-12-02 | $1.29 | $1.23 | $0.06 | 71,365.0 | +0.82% |
| 2025-12-01 | $1.26 | $1.19 | $0.07 | 148,230.0 | +3.39% |
| 2025-11-28 | $1.24 | $1.18 | $0.06 | 101,190.0 | -3.28% |
| 2025-11-26 | $1.26 | $1.17 | $0.09 | 208,176.0 | +0.83% |
| 2025-11-25 | $1.24 | $1.20 | $0.04 | 23,504.0 | -2.42% |
| 2025-11-24 | $1.24 | $1.22 | $0.02 | 39,754.0 | +0.00% |
| 2025-11-21 | $1.28 | $1.19 | $0.09 | 67,919.0 | +0.00% |
| 2025-11-20 | $1.28 | $1.20 | $0.08 | 69,213.0 | +0.00% |
| 2025-11-19 | $1.28 | $1.19 | $0.09 | 37,553.0 | +0.81% |
| 2025-11-18 | $1.25 | $1.19 | $0.06 | 122,380.0 | +0.82% |
| 2025-11-17 | $1.29 | $1.20 | $0.09 | 106,318.0 | +0.00% |
| 2025-11-14 | $1.28 | $1.20 | $0.08 | 317,889.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.60 | $1.19 | $0.41 | 1,900,957.0 | +23.73% |
| 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% |
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% |
0.55%
1.92%
자본화:
|
볼륨(24시간):