Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	18.13	18.13	17.26	17.37	45,087	-0.95(-5.19%)
Oct 30, 2019	18.15	18.56	17.52	18.32	46,034	+0.18(+0.99%)
Oct 29, 2019	18.92	18.92	18.00	18.14	58,171	-0.91(-4.78%)
Oct 28, 2019	19.61	19.78	18.44	19.05	81,318	-0.23(-1.19%)
Oct 25, 2019	19.56	20.35	19.24	19.28	53,500	-0.25(-1.28%)
Oct 24, 2019	19.40	20.43	19.18	19.53	58,226	+0.36(+1.88%)
Oct 23, 2019	19.16	19.61	19.05	19.17	48,426	-0.15(-0.78%)
Oct 22, 2019	19.60	19.75	19.15	19.32	44,901	-0.47(-2.37%)
Oct 21, 2019	19.69	19.98	19.36	19.79	38,874	+0.19(+0.97%)
Oct 18, 2019	19.67	19.79	19.25	19.60	60,400	-0.37(-1.85%)
Oct 17, 2019	19.75	20.00	19.34	19.97	65,241	+0.30(+1.53%)
Oct 16, 2019	21.36	21.48	19.56	19.67	122,157	-1.49(-7.04%)
Oct 15, 2019	20.17	21.49	20.04	21.16	116,921	+0.86(+4.24%)
Oct 14, 2019	19.88	20.43	19.55	20.30	82,940	+0.29(+1.45%)
Oct 11, 2019	19.95	20.33	19.54	20.01	52,600	+0.50(+2.56%)
Oct 10, 2019	19.63	20.20	19.47	19.51	78,314	-0.10(-0.51%)
Oct 09, 2019	19.70	21.09	19.41	19.61	128,237	+0.03(+0.15%)
Oct 08, 2019	19.49	20.02	19.27	19.58	88,185	+0.08(+0.41%)
Oct 07, 2019	19.52	20.25	19.32	19.50	63,153	-0.27(-1.37%)
Oct 04, 2019	20.21	20.88	19.50	19.77	109,200	-0.44(-2.18%)
Oct 03, 2019	20.88	20.90	19.53	20.21	48,868	-0.28(-1.37%)
Oct 02, 2019	20.15	21.86	20.02	20.49	65,709	-1.01(-4.70%)
Oct 01, 2019	21.25	21.98	20.66	21.50	57,457	+0.54(+2.58%)
Sep 30, 2019	19.40	21.45	19.35	20.96	62,900	+1.43(+7.32%)
Sep 27, 2019	19.35	20.18	19.25	19.53	97,500	+0.05(+0.26%)
Sep 26, 2019	20.58	20.72	19.01	19.48	72,304	-1.24(-5.98%)
Sep 25, 2019	19.98	20.87	19.32	20.72	81,818	+0.80(+4.02%)
Sep 24, 2019	21.16	21.79	19.84	19.92	58,127	-1.34(-6.30%)
Sep 23, 2019	22.29	22.49	21.13	21.26	55,888	-1.07(-4.79%)
Sep 20, 2019	20.45	22.47	20.45	22.33	150,500	+1.66(+8.03%)
Sep 19, 2019	20.32	21.13	19.64	20.67	54,228	+0.35(+1.72%)
Sep 18, 2019	19.57	20.73	19.39	20.32	60,588	+0.81(+4.15%)
Sep 17, 2019	20.87	21.24	19.00	19.51	75,578	-1.40(-6.70%)
Sep 16, 2019	20.73	21.30	20.13	20.91	56,048	+0.08(+0.38%)
Sep 13, 2019	21.06	21.44	20.31	20.83	37,600	-0.05(-0.24%)
Sep 12, 2019	21.70	21.70	20.05	20.88	68,790	-0.58(-2.70%)
Sep 11, 2019	19.68	21.49	19.31	21.46	39,200	+1.92(+9.83%)
Sep 10, 2019	19.55	20.25	19.38	19.54	37,369	-0.31(-1.56%)
Sep 09, 2019	19.60	20.13	19.10	19.85	52,818	+0.38(+1.95%)
Sep 06, 2019	20.05	20.62	19.43	19.47	41,700	-0.72(-3.57%)
Sep 05, 2019	20.84	21.44	19.88	20.19	50,525	-0.45(-2.18%)
Sep 04, 2019	21.01	21.29	20.12	20.64	35,463	-0.16(-0.77%)
Sep 03, 2019	19.91	21.79	19.70	20.80	96,666	+0.60(+2.97%)
Aug 30, 2019	19.75	20.49	19.31	20.20	50,000	+0.61(+3.11%)
Aug 29, 2019	19.59	20.40	19.20	19.59	44,356	+0.15(+0.77%)
Aug 28, 2019	19.30	19.61	18.90	19.44	40,429	+0.12(+0.62%)
Aug 27, 2019	19.98	20.00	19.00	19.32	45,053	-0.51(-2.57%)
Aug 26, 2019	19.49	20.00	19.30	19.83	42,880	+0.41(+2.11%)
Aug 23, 2019	19.82	20.28	18.75	19.42	85,400	-0.39(-1.97%)
Aug 22, 2019	20.18	20.44	19.81	19.81	32,248	-0.29(-1.44%)
Aug 21, 2019	20.08	20.50	19.89	20.10	28,635	-0.13(-0.64%)
Aug 20, 2019	19.67	20.65	19.52	20.23	47,074	+0.45(+2.28%)
Aug 19, 2019	20.62	21.17	19.30	19.78	23,810	-0.71(-3.47%)
Aug 16, 2019	19.48	20.49	19.31	20.49	12,000	+1.17(+6.06%)
Aug 15, 2019	19.45	20.49	19.23	19.32	34,628	-0.23(-1.18%)
Aug 14, 2019	19.81	20.05	19.16	19.55	34,363	-0.65(-3.22%)
Aug 13, 2019	19.43	20.75	19.01	20.20	29,700	+0.72(+3.70%)
Aug 12, 2019	18.96	19.52	18.70	19.48	20,060	+0.59(+3.12%)
Aug 09, 2019	20.28	20.44	18.89	18.89	32,500	-1.26(-6.25%)
Aug 08, 2019	18.92	20.37	18.92	20.15	15,619	+1.32(+7.01%)
Aug 07, 2019	18.65	20.10	18.25	18.83	34,125	-0.29(-1.52%)
Aug 06, 2019	20.00	20.20	18.88	19.12	18,366	-0.76(-3.82%)
Aug 05, 2019	19.99	20.15	19.23	19.88	40,177	-0.34(-1.68%)
Aug 02, 2019	20.18	21.41	19.75	20.22	14,500	-0.11(-0.54%)