Rafael Stock Price History
NYSE: RFLHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.60+0.12 (+8.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RFL price history at a glance
The price history for Rafael (RFL) on this page begins on March 26, 2018, when the stock closed at $4.78; it most recently closed at $1.60 on October 5, 2026. The highest price in this record is $65.52, reached on July 5, 2021; the latest close is 97.6% below that peak. Across the 7 complete calendar years in the table, RFL finished higher in 3 and lower in 4. Its best year was 2019 (+100.5%) and its worst was 2021 (-78.1%).
Over roughly 9 years the share price changed -66.5%, a -12.1% compound annual price return (excluding dividends). In the last 12 months alone, RFL has gained 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $65.52
- Date of high
- Jul 5, 2021
- Low since 2018
- $1.12
- Date of low
- Dec 29, 2025
- 52-week high
- $3.96
- 52-week low
- $1.12
- IPO year
- 2018
- Last close
- $1.60
RFL returns
1 week
+3.90%
1 month
-30.13%
3 months
-28.25%
6 months
+26.98%
Year to date
+35.59%
1 year
+20.30%
3 years
-12.77%
5 years
-94.69%
RFL price return, excluding dividends.
RFL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.60 | +26.98% |
| 2025 | 1.26 | -32.76% |
| 2024 | 1.87 | +3.83% |
| 2023 | 1.80 | -2.14% |
| 2022 | 1.84 | -63.33% |
| 2021 | 5.03 | -78.13% |
| 2020 | 23.00 | +36.61% |
| 2019 | 16.83 | +100.54% |
| 2018* | 8.39 | +75.51% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
RFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.50 | 1.61 | 1.51 | 1.60 | +8.11% | |
| 1.46 | 1.52 | 1.47 | 1.48 | 0.00% | |
| 1.46 | 1.52 | 1.44 | 1.48 | -0.67% | |
| 1.48 | 1.52 | 1.44 | 1.49 | +1.36% | |
| 1.54 | 1.57 | 1.46 | 1.47 | -4.55% | |
| 1.52 | 1.56 | 1.47 | 1.54 | +2.67% | |
| 1.32 | 1.52 | 1.28 | 1.50 | +13.64% | |
| 1.56 | 1.56 | 1.20 | 1.32 | -34.98% | |
| 2.04 | 2.14 | 2.00 | 2.03 | +0.50% | |
| 1.91 | 2.19 | 1.91 | 2.02 | +4.12% | |
| 1.93 | 2.04 | 1.93 | 1.94 | +1.57% | |
| 2.00 | 2.04 | 1.84 | 1.91 | -5.45% | |
| 2.01 | 2.06 | 1.97 | 2.02 | +1.00% | |
| 1.97 | 2.10 | 1.97 | 2.00 | 0.00% | |
| 2.04 | 2.09 | 1.96 | 2.00 | -2.44% | |
| 2.05 | 2.10 | 1.95 | 2.05 | -0.49% | |
| 2.15 | 2.15 | 2.01 | 2.06 | 0.00% | |
| 2.14 | 2.18 | 2.05 | 2.06 | -3.74% | |
| 2.14 | 2.22 | 2.09 | 2.14 | -1.83% | |
| 2.23 | 2.32 | 2.12 | 2.18 | -4.39% | |
| 2.36 | 2.43 | 2.24 | 2.28 | -3.39% | |
| 2.26 | 2.59 | 2.25 | 2.36 | +3.06% | |
| 2.42 | 2.49 | 2.28 | 2.29 | -5.76% | |
| 2.68 | 2.76 | 2.43 | 2.43 | -5.08% | |
| 2.49 | 2.74 | 2.49 | 2.56 | +3.64% | |
| 2.51 | 2.64 | 2.39 | 2.47 | -1.59% | |
| 2.43 | 2.65 | 2.43 | 2.51 | +2.87% | |
| 2.55 | 2.55 | 2.34 | 2.44 | -5.06% | |
| 2.56 | 2.65 | 2.37 | 2.57 | +0.39% | |
| 2.39 | 2.82 | 2.39 | 2.56 | +8.02% | |
| 2.31 | 2.52 | 2.30 | 2.37 | +3.49% | |
| 2.27 | 2.35 | 2.20 | 2.29 | +2.23% | |
| 2.22 | 2.32 | 2.18 | 2.24 | +2.28% | |
| 2.16 | 2.20 | 2.03 | 2.19 | +1.39% | |
| 1.85 | 2.20 | 1.85 | 2.16 | +16.76% | |
| 1.82 | 1.94 | 1.77 | 1.85 | +2.21% | |
| 1.97 | 1.97 | 1.77 | 1.81 | -2.69% | |
| 1.86 | 1.90 | 1.82 | 1.86 | -0.53% | |
| 1.99 | 2.08 | 1.87 | 1.87 | -6.03% | |
| 2.00 | 2.11 | 1.90 | 1.99 | +1.02% | |
| 2.04 | 2.16 | 1.97 | 1.97 | -0.51% | |
| 1.93 | 2.05 | 1.92 | 1.98 | +3.13% | |
| 1.99 | 2.08 | 1.88 | 1.92 | -3.52% | |
| 2.05 | 2.07 | 1.90 | 1.99 | -2.93% | |
| 2.05 | 2.14 | 2.02 | 2.05 | +1.49% | |
| 2.00 | 2.06 | 1.90 | 2.02 | -0.49% | |
| 1.90 | 2.14 | 1.88 | 2.03 | +8.56% | |
| 1.99 | 2.03 | 1.87 | 1.87 | -6.50% | |
| 1.99 | 2.05 | 1.86 | 2.00 | +3.09% | |
| 2.05 | 2.05 | 1.92 | 1.94 | -3.00% | |
| 1.98 | 2.05 | 1.92 | 2.00 | +0.50% | |
| 2.09 | 2.26 | 1.95 | 1.99 | -5.24% | |
| 2.30 | 2.37 | 2.03 | 2.10 | -7.89% | |
| 2.18 | 2.34 | 2.16 | 2.28 | +7.04% | |
| 2.05 | 2.18 | 1.97 | 2.13 | +1.91% | |
| 2.06 | 2.21 | 1.95 | 2.09 | -4.13% | |
| 2.30 | 2.31 | 2.08 | 2.18 | -5.63% | |
| 2.28 | 2.38 | 2.15 | 2.31 | +6.45% | |
| 2.26 | 2.27 | 2.10 | 2.17 | +0.93% | |
| 2.32 | 2.41 | 2.12 | 2.15 | -8.51% | |
| 2.35 | 2.49 | 2.30 | 2.35 | +0.43% | |
| 2.41 | 2.54 | 2.29 | 2.34 | -2.50% | |
| 2.32 | 2.54 | 2.25 | 2.40 | +6.19% | |
| 2.13 | 2.59 | 2.11 | 2.26 | +1.35% | |
| 2.29 | 2.36 | 2.15 | 2.23 | -1.76% | |
| 2.41 | 2.53 | 2.27 | 2.27 | -7.35% | |
| 2.35 | 2.51 | 2.26 | 2.45 | +4.70% | |
| 2.69 | 2.70 | 2.32 | 2.34 | -15.22% | |
| 3.12 | 3.24 | 2.69 | 2.76 | -12.38% | |
| 3.75 | 3.85 | 3.08 | 3.15 | -16.67% | |
| 3.36 | 3.96 | 3.33 | 3.78 | +15.24% | |
| 3.19 | 3.49 | 3.00 | 3.28 | +3.80% | |
| 2.76 | 3.17 | 2.73 | 3.16 | +14.49% | |
| 2.70 | 2.85 | 2.49 | 2.76 | +1.85% | |
| 2.74 | 2.95 | 2.70 | 2.71 | -2.87% | |
| 2.67 | 2.88 | 2.55 | 2.79 | +4.49% | |
| 2.74 | 2.80 | 2.59 | 2.67 | -2.91% | |
| 2.74 | 2.84 | 2.58 | 2.75 | +0.73% | |
| 2.58 | 2.80 | 2.47 | 2.73 | +3.80% | |
| 2.51 | 2.65 | 2.38 | 2.63 | +3.54% | |
| 2.14 | 2.58 | 2.07 | 2.54 | +17.59% | |
| 2.24 | 2.33 | 2.09 | 2.16 | -3.57% | |
| 2.16 | 2.50 | 2.16 | 2.24 | +5.66% | |
| 1.76 | 2.21 | 1.72 | 2.12 | +19.10% | |
| 1.94 | 2.10 | 1.78 | 1.78 | -7.77% | |
| 1.65 | 2.06 | 1.63 | 1.93 | +18.40% | |
| 1.63 | 1.71 | 1.58 | 1.63 | +5.16% | |
| 1.39 | 1.69 | 1.39 | 1.55 | +11.51% | |
| 1.37 | 1.40 | 1.32 | 1.39 | +2.96% | |
| 1.32 | 1.38 | 1.30 | 1.35 | -1.46% | |
| 1.35 | 1.40 | 1.35 | 1.37 | -1.44% | |
| 1.37 | 1.39 | 1.31 | 1.39 | +1.46% | |
| 1.37 | 1.38 | 1.34 | 1.37 | -1.44% | |
| 1.33 | 1.40 | 1.33 | 1.39 | +1.46% | |
| 1.32 | 1.38 | 1.32 | 1.37 | +3.79% | |
| 1.34 | 1.37 | 1.31 | 1.32 | -1.49% | |
| 1.30 | 1.35 | 1.30 | 1.34 | +0.75% | |
| 1.36 | 1.39 | 1.31 | 1.33 | -2.92% | |
| 1.35 | 1.39 | 1.29 | 1.37 | +1.48% | |
| 1.30 | 1.38 | 1.27 | 1.35 | +4.65% | |
| 1.26 | 1.32 | 1.26 | 1.29 | 0.00% | |
| 1.33 | 1.33 | 1.29 | 1.29 | -1.53% | |
| 1.34 | 1.39 | 1.28 | 1.31 | -2.96% | |
| 1.36 | 1.40 | 1.32 | 1.35 | +1.50% | |
| 1.37 | 1.37 | 1.30 | 1.33 | -0.75% | |
| 1.30 | 1.37 | 1.29 | 1.34 | +4.69% | |
| 1.28 | 1.32 | 1.27 | 1.28 | +0.79% | |
| 1.25 | 1.31 | 1.25 | 1.27 | +1.60% | |
| 1.26 | 1.34 | 1.22 | 1.25 | -1.57% | |
| 1.25 | 1.29 | 1.25 | 1.27 | +1.60% | |
| 1.24 | 1.35 | 1.24 | 1.25 | +0.81% | |
| 1.30 | 1.33 | 1.24 | 1.24 | -2.36% | |
| 1.27 | 1.36 | 1.25 | 1.27 | +2.42% | |
| 1.26 | 1.29 | 1.23 | 1.24 | -3.88% | |
| 1.27 | 1.31 | 1.24 | 1.29 | +2.38% | |
| 1.24 | 1.33 | 1.24 | 1.26 | +2.44% | |
| 1.25 | 1.35 | 1.23 | 1.23 | -5.38% | |
| 1.28 | 1.38 | 1.28 | 1.30 | 0.00% | |
| 1.29 | 1.34 | 1.25 | 1.30 | +1.56% | |
| 1.27 | 1.30 | 1.24 | 1.28 | +3.23% | |
| 1.24 | 1.29 | 1.24 | 1.24 | -1.59% | |
| 1.20 | 1.29 | 1.20 | 1.26 | +3.28% | |
| 1.21 | 1.25 | 1.18 | 1.22 | 0.00% | |
| 1.24 | 1.29 | 1.21 | 1.22 | -4.69% | |
| 1.21 | 1.28 | 1.20 | 1.28 | +5.79% | |
| 1.23 | 1.24 | 1.20 | 1.21 | -3.97% | |
| 1.31 | 1.34 | 1.22 | 1.26 | -3.82% | |
| 1.23 | 1.37 | 1.23 | 1.31 | +4.80% | |
| 1.24 | 1.32 | 1.21 | 1.25 | +3.31% | |
| 1.21 | 1.25 | 1.20 | 1.21 | 0.00% | |
| 1.21 | 1.24 | 1.20 | 1.21 | -0.82% | |
| 1.22 | 1.27 | 1.21 | 1.22 | -1.61% | |
| 1.23 | 1.31 | 1.21 | 1.24 | -0.80% | |
| 1.21 | 1.25 | 1.20 | 1.25 | +2.46% | |
| 1.28 | 1.29 | 1.21 | 1.22 | -2.40% | |
| 1.24 | 1.26 | 1.23 | 1.25 | -0.79% | |
| 1.27 | 1.29 | 1.24 | 1.26 | -0.79% | |
| 1.26 | 1.39 | 1.24 | 1.27 | +2.42% | |
| 1.24 | 1.30 | 1.24 | 1.24 | -1.59% | |
| 1.24 | 1.27 | 1.21 | 1.26 | +1.61% | |
| 1.29 | 1.31 | 1.24 | 1.24 | -3.88% | |
| 1.27 | 1.29 | 1.24 | 1.29 | +0.78% | |
| 1.40 | 1.43 | 1.26 | 1.28 | -3.03% | |
| 1.33 | 1.47 | 1.32 | 1.32 | +0.76% | |
| 1.28 | 1.40 | 1.28 | 1.31 | +2.34% | |
| 1.45 | 1.47 | 1.28 | 1.28 | -12.33% | |
| 1.55 | 1.56 | 1.46 | 1.46 | -2.67% | |
| 1.44 | 1.50 | 1.40 | 1.50 | +2.04% | |
| 1.47 | 1.54 | 1.46 | 1.47 | -1.34% | |
| 1.57 | 1.57 | 1.47 | 1.49 | 0.00% | |
| 1.50 | 1.55 | 1.43 | 1.49 | +2.76% | |
| 1.50 | 1.55 | 1.43 | 1.45 | 0.00% | |
| 1.46 | 1.60 | 1.43 | 1.45 | 0.00% | |
| 1.45 | 1.53 | 1.33 | 1.45 | 0.00% | |
| 1.31 | 1.57 | 1.31 | 1.45 | +14.17% | |
| 1.26 | 1.30 | 1.26 | 1.27 | 0.00% | |
| 1.30 | 1.31 | 1.26 | 1.27 | +0.79% | |
| 1.26 | 1.32 | 1.26 | 1.26 | -0.79% | |
| 1.22 | 1.31 | 1.20 | 1.27 | +4.10% | |
| 1.22 | 1.26 | 1.22 | 1.22 | -0.81% | |
| 1.23 | 1.27 | 1.22 | 1.23 | -1.60% | |
| 1.25 | 1.27 | 1.23 | 1.25 | +0.81% | |
| 1.19 | 1.28 | 1.19 | 1.24 | +4.20% | |
| 1.26 | 1.26 | 1.17 | 1.19 | -0.83% | |
| 1.19 | 1.20 | 1.17 | 1.20 | 0.00% | |
| 1.20 | 1.23 | 1.19 | 1.20 | 0.00% | |
| 1.20 | 1.24 | 1.20 | 1.20 | 0.00% | |
| 1.25 | 1.25 | 1.16 | 1.20 | -3.23% | |
| 1.22 | 1.27 | 1.18 | 1.24 | +1.64% | |
| 1.22 | 1.27 | 1.20 | 1.22 | +3.39% | |
| 1.22 | 1.24 | 1.16 | 1.18 | -0.84% | |
| 1.17 | 1.20 | 1.16 | 1.19 | +2.59% | |
| 1.17 | 1.19 | 1.15 | 1.16 | -1.69% | |
| 1.16 | 1.19 | 1.16 | 1.18 | +1.72% | |
| 1.24 | 1.24 | 1.14 | 1.16 | -1.69% | |
| 1.21 | 1.21 | 1.16 | 1.18 | -3.28% | |
| 1.24 | 1.25 | 1.17 | 1.22 | +1.67% | |
| 1.18 | 1.20 | 1.16 | 1.20 | 0.00% | |
| 1.23 | 1.23 | 1.14 | 1.20 | -0.83% | |
| 1.21 | 1.25 | 1.20 | 1.21 | +0.83% | |
| 1.19 | 1.24 | 1.19 | 1.20 | 0.00% | |
| 1.22 | 1.28 | 1.20 | 1.20 | -1.64% | |
| 1.22 | 1.28 | 1.22 | 1.22 | -1.61% | |
| 1.25 | 1.27 | 1.22 | 1.24 | 0.00% | |
| 1.28 | 1.28 | 1.22 | 1.24 | -3.13% | |
| 1.25 | 1.32 | 1.23 | 1.28 | +3.23% | |
| 1.24 | 1.25 | 1.20 | 1.24 | 0.00% | |
| 1.29 | 1.29 | 1.22 | 1.24 | -3.13% | |
| 1.26 | 1.30 | 1.24 | 1.28 | +4.92% | |
| 1.30 | 1.30 | 1.22 | 1.22 | -6.15% | |
| 1.28 | 1.32 | 1.26 | 1.30 | +2.36% | |
| 1.27 | 1.34 | 1.27 | 1.27 | 0.00% | |
| 1.28 | 1.34 | 1.27 | 1.27 | +0.79% | |
| 1.17 | 1.29 | 1.17 | 1.26 | +6.78% | |
| 1.18 | 1.19 | 1.12 | 1.18 | +0.85% | |
| 1.19 | 1.28 | 1.16 | 1.17 | -1.68% | |
| 1.20 | 1.24 | 1.17 | 1.19 | -0.83% | |
| 1.16 | 1.29 | 1.16 | 1.20 | +1.69% | |
| 1.15 | 1.21 | 1.15 | 1.18 | +0.85% | |
| 1.21 | 1.25 | 1.15 | 1.17 | -2.50% | |
| 1.22 | 1.26 | 1.20 | 1.20 | -2.44% | |
| 1.26 | 1.34 | 1.23 | 1.23 | -0.81% | |
| 1.25 | 1.35 | 1.22 | 1.24 | +1.64% | |
| 1.24 | 1.28 | 1.21 | 1.22 | -0.81% | |
| 1.23 | 1.34 | 1.21 | 1.23 | 0.00% | |
| 1.37 | 1.47 | 1.23 | 1.23 | -15.75% | |
| 1.50 | 1.54 | 1.44 | 1.46 | -2.01% | |
| 1.53 | 1.60 | 1.45 | 1.49 | -2.61% | |
| 1.49 | 1.57 | 1.47 | 1.53 | -1.29% | |
| 1.41 | 1.57 | 1.38 | 1.55 | +15.67% | |
| 1.25 | 1.39 | 1.22 | 1.34 | +8.94% | |
| 1.25 | 1.26 | 1.21 | 1.23 | +0.82% | |
| 1.24 | 1.26 | 1.22 | 1.22 | -2.40% | |
| 1.23 | 1.25 | 1.20 | 1.25 | +1.63% | |
| 1.29 | 1.29 | 1.23 | 1.23 | +0.82% | |
| 1.19 | 1.26 | 1.19 | 1.22 | +3.39% | |
| 1.22 | 1.24 | 1.18 | 1.18 | -3.28% | |
| 1.19 | 1.26 | 1.17 | 1.22 | +0.83% | |
| 1.24 | 1.24 | 1.20 | 1.21 | -2.42% | |
| 1.24 | 1.24 | 1.22 | 1.24 | 0.00% | |
| 1.28 | 1.28 | 1.19 | 1.24 | 0.00% | |
| 1.27 | 1.28 | 1.20 | 1.24 | 0.00% | |
| 1.27 | 1.28 | 1.19 | 1.24 | +0.81% | |
| 1.20 | 1.25 | 1.19 | 1.23 | +0.82% | |
| 1.23 | 1.29 | 1.20 | 1.22 | 0.00% | |
| 1.24 | 1.28 | 1.20 | 1.22 | -3.17% | |
| 1.27 | 1.30 | 1.24 | 1.26 | -0.79% | |
| 1.26 | 1.29 | 1.26 | 1.27 | 0.00% | |
| 1.30 | 1.32 | 1.26 | 1.27 | -2.31% | |
| 1.29 | 1.30 | 1.28 | 1.30 | +0.78% | |
| 1.30 | 1.31 | 1.22 | 1.29 | -0.62% | |
| 1.31 | 1.32 | 1.26 | 1.30 | -2.41% | |
| 1.35 | 1.36 | 1.33 | 1.33 | 0.00% | |
| 1.31 | 1.33 | 1.30 | 1.33 | -1.48% | |
| 1.36 | 1.36 | 1.32 | 1.35 | -0.74% | |
| 1.36 | 1.37 | 1.31 | 1.36 | +0.74% | |
| 1.34 | 1.36 | 1.33 | 1.35 | +0.75% | |
| 1.34 | 1.37 | 1.33 | 1.34 | 0.00% | |
| 1.34 | 1.36 | 1.33 | 1.34 | -0.74% | |
| 1.34 | 1.38 | 1.32 | 1.35 | 0.00% | |
| 1.38 | 1.38 | 1.32 | 1.35 | -0.74% | |
| 1.38 | 1.40 | 1.35 | 1.36 | -1.45% | |
| 1.38 | 1.43 | 1.37 | 1.38 | 0.00% | |
| 1.40 | 1.44 | 1.37 | 1.38 | -0.72% | |
| 1.35 | 1.43 | 1.35 | 1.39 | +5.30% | |
| 1.33 | 1.38 | 1.32 | 1.32 | -0.75% | |
| 1.40 | 1.40 | 1.33 | 1.33 | -2.92% | |
| 1.31 | 1.40 | 1.31 | 1.37 | +5.38% | |
| 1.37 | 1.37 | 1.30 | 1.30 | -2.26% | |
| 1.41 | 1.41 | 1.31 | 1.33 | -0.75% | |
| 1.36 | 1.36 | 1.31 | 1.34 | +0.75% | |
| 1.37 | 1.39 | 1.33 | 1.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RFL chart for longer ranges.