NYSE · RFL · stock
Rafael Holdings, Inc. (RFL) stock price history
Every NYSE trading session of Rafael Holdings, Inc. from Mar 27, 2018 to Sep 28, 2026: 2,138 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RFL adjusted close, 2018 to 2026
- $62.71
- All time high, 2021
- $3.96
- 52 week high, $1.12 low
- 2,138
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RFL key facts
- Rafael Holdings, Inc. (RFL) closed at $2.02 on Sep 28, 2026 on NYSE.
- RFL's all time high close is $62.71, set on Jul 12, 2021; its all time low close is $1.16 on Jan 30, 2026.
- RFL's 52 week range is $1.12 to $3.96.
- RFL returned +48.5% over the year to Sep 28, 2026 and -94.2% over five years.
- Since Mar 27, 2018 RFL returned -58%, -9.7% a year compounded.
- RFL's deepest drawdown was -98.2% from Jul 12, 2021 to Jan 30, 2026.
- DataCedar holds 2,138 daily sessions of RFL history from Mar 27, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RFL price chart, 2018 to 2026
RFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.1% |
| 3 months | -26.8% |
| 6 months | +61.6% |
| Year to date | +72.6% |
| 1 year | +48.5% |
| 3 years | +5.0% |
| 5 years | -94.2% |
| 10 years | n/a |
| Since Mar 27, 2018 | -58.2% |
| Compound annual growth, 8.5 years | -9.7% |
RFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $62.71 on Jul 12, 2021
- All time low close
- $1.16 on Jan 30, 2026
- 52 week high
- $3.96 on Jul 1, 2026
- 52 week low
- $1.12 on Dec 31, 2025
- Deepest drawdown
- -98.2% from Jul 12, 2021 to Jan 30, 2026, not yet recovered
- Best single session
- +30.0% on Jan 10, 2019
- Worst single session
- -73.2% on Oct 28, 2021
- Volatility, 1 year annualised
- 73.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2019, +125%
- Worst calendar year
- 2021, -78%
RFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.17 | $3.96 | $1.14 | $2.02 | +71.2% | 23.7M | 185 |
| 2025 | $1.69 | $3.19 | $1.12 | $1.18 | -27.5% | 33.6M | 250 |
| 2024 | $1.78 | $2.47 | $1.27 | $1.63 | -9.8% | 7.4M | 252 |
| 2023 | $1.83 | $2.49 | $1.42 | $1.80 | -2.1% | 11.5M | 250 |
| 2022 | $5.01 | $5.36 | $1.58 | $1.84 | -63.3% | 32M | 251 |
| 2021 | $23.09 | $65.52 | $4.72 | $5.03 | -78.1% | 72.8M | 252 |
| 2020 | $17.03 | $26.27 | $9.27 | $23.00 | +30.7% | 8M | 253 |
| 2019 | $7.79 | $30.43 | $7.76 | $17.59 | +125.0% | 12.1M | 252 |
| 2018 | $3.01 | $10.17 | $3.01 | $7.82 | n/a | 11.6M | 193 |
RFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.02 | -21.4% |
| August 2026 | $2.57 | +32.5% |
| July 2026 | $1.94 | -40.9% |
| June 2026 | $3.28 | +139.4% |
| May 2026 | $1.37 | +7.9% |
| April 2026 | $1.27 | +1.6% |
| March 2026 | $1.25 | -1.6% |
| February 2026 | $1.27 | +9.5% |
| January 2026 | $1.16 | -1.7% |
| December 2025 | $1.18 | 0.0% |
| November 2025 | $1.18 | -13.2% |
| October 2025 | $1.36 | 0.0% |
About the RFL data
Daily bars. 2,138 sessions from Mar 27, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RF$C Regions Financial Corporation Depositary Shares, each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C
- RF$E Regions Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock, Series E
- RF$F Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F
- RFI Cohen & Steers Total Return Realty Fund INC
- RFM RiverNorth Flexible Municipal Income Fund, Inc.
- RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
- RGA Reinsurance Group Of America INC
- RGR Sturm Ruger & Co. INC
Common questions
RFL share price history
