Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.040	2.060	2.020	2.040	22,660	+0.02(+0.99%)
May 30, 2023	2.060	2.080	1.960	2.020	62,777	+0.02(+1.00%)
May 26, 2023	2.080	2.080	1.960	2.000	56,700	+0.01(+0.50%)
May 25, 2023	1.940	1.990	1.940	1.990	30,529	+0.08(+4.19%)
May 24, 2023	1.930	1.930	1.900	1.910	18,612	+0.00(+0.00%)
May 23, 2023	1.930	1.940	1.910	1.910	7,445	-0.02(-1.04%)
May 22, 2023	1.945	1.949	1.897	1.930	8,592	+0.03(+1.58%)
May 19, 2023	1.890	1.920	1.880	1.900	21,853	+0.02(+1.06%)
May 18, 2023	1.870	1.890	1.860	1.880	22,526	+0.00(+0.00%)
May 17, 2023	1.850	1.890	1.850	1.880	11,982	+0.01(+0.53%)
May 16, 2023	1.890	1.890	1.850	1.870	19,089	-0.01(-0.53%)
May 15, 2023	1.920	1.924	1.880	1.880	26,249	-0.03(-1.57%)
May 12, 2023	1.920	1.940	1.900	1.910	8,348	-0.03(-1.55%)
May 11, 2023	1.910	1.970	1.915	1.940	9,654	+0.01(+0.52%)
May 10, 2023	1.930	1.955	1.900	1.930	36,943	-0.02(-1.03%)
May 09, 2023	1.950	1.980	1.900	1.950	23,594	-0.04(-2.01%)
May 08, 2023	1.970	2.040	1.940	1.990	52,621	+0.03(+1.53%)
May 05, 2023	1.950	1.960	1.903	1.960	17,503	+0.05(+2.62%)
May 04, 2023	1.950	1.970	1.890	1.910	33,208	-0.05(-2.55%)
May 03, 2023	1.970	2.010	1.950	1.960	40,362	-0.02(-1.01%)
May 02, 2023	1.990	2.070	1.950	1.980	79,560	-0.04(-1.98%)
May 01, 2023	2.070	2.120	1.980	2.020	285,765	-0.08(-3.81%)
Apr 28, 2023	2.110	2.140	2.088	2.100	54,720	+0.02(+0.96%)
Apr 27, 2023	2.050	2.100	2.021	2.080	15,608	+0.01(+0.48%)
Apr 26, 2023	2.090	2.110	2.030	2.070	46,570	+0.01(+0.49%)
Apr 25, 2023	2.070	2.090	2.010	2.060	82,126	-0.02(-0.96%)
Apr 24, 2023	2.020	2.090	2.020	2.080	40,733	+0.03(+1.46%)
Apr 21, 2023	1.940	2.070	1.920	2.050	86,047	+0.11(+5.67%)
Apr 20, 2023	1.940	1.950	1.930	1.940	9,650	+0.03(+1.57%)
Apr 19, 2023	1.910	1.950	1.890	1.910	19,714	+0.00(+0.00%)
Apr 18, 2023	1.930	1.930	1.900	1.910	40,332	-0.01(-0.52%)
Apr 17, 2023	1.960	1.960	1.880	1.920	23,114	-0.01(-0.52%)
Apr 14, 2023	1.920	1.940	1.910	1.930	6,505	-0.02(-1.03%)
Apr 13, 2023	1.880	1.970	1.860	1.950	21,560	+0.03(+1.56%)
Apr 12, 2023	2.020	2.045	1.890	1.920	71,965	-0.10(-4.95%)
Apr 11, 2023	2.100	2.130	2.020	2.020	73,138	-0.06(-2.88%)
Apr 10, 2023	2.000	2.130	1.950	2.080	134,590	+0.16(+8.33%)
Apr 06, 2023	1.920	1.950	1.840	1.920	20,820	+0.03(+1.59%)
Apr 05, 2023	1.890	1.950	1.880	1.890	23,391	-0.04(-2.07%)
Apr 04, 2023	1.880	1.970	1.770	1.930	188,803	+0.29(+17.68%)
Apr 03, 2023	1.570	1.650	1.570	1.640	43,695	+0.09(+5.81%)
Mar 31, 2023	1.646	1.646	1.550	1.550	359,911	-0.05(-3.13%)
Mar 30, 2023	1.630	1.646	1.580	1.600	124,982	-0.05(-3.03%)
Mar 29, 2023	1.610	1.740	1.600	1.650	147,956	+0.03(+1.85%)
Mar 28, 2023	1.665	1.665	1.600	1.620	43,947	-0.03(-1.82%)
Mar 27, 2023	1.720	1.720	1.640	1.650	70,250	-0.02(-1.20%)
Mar 24, 2023	1.720	1.750	1.645	1.670	43,439	-0.05(-2.91%)
Mar 23, 2023	1.690	1.740	1.690	1.720	28,516	+0.08(+4.88%)
Mar 22, 2023	1.650	1.710	1.610	1.640	68,659	+0.02(+1.23%)
Mar 21, 2023	1.660	1.660	1.610	1.620	21,294	+0.01(+0.62%)
Mar 20, 2023	1.720	1.749	1.600	1.610	281,727	-0.13(-7.47%)
Mar 17, 2023	1.760	1.830	1.680	1.740	152,893	-0.04(-2.25%)
Mar 16, 2023	1.780	1.860	1.740	1.780	46,776	+0.00(+0.00%)
Mar 15, 2023	2.000	2.000	1.780	1.780	146,823	-0.17(-8.72%)
Mar 14, 2023	2.000	2.010	1.930	1.950	50,153	+0.01(+0.52%)
Mar 13, 2023	1.965	2.052	1.920	1.940	44,379	-0.01(-0.51%)
Mar 10, 2023	1.980	2.010	1.950	1.950	36,827	-0.04(-2.01%)
Mar 09, 2023	2.020	2.036	1.960	1.990	66,632	-0.03(-1.49%)
Mar 08, 2023	2.010	2.080	2.000	2.020	26,823	+0.00(+0.00%)
Mar 07, 2023	2.060	2.080	2.000	2.020	90,617	-0.06(-2.88%)
Mar 06, 2023	2.110	2.120	2.070	2.080	23,547	-0.02(-0.95%)
Mar 03, 2023	2.220	2.220	2.072	2.100	132,308	-0.08(-3.67%)
Mar 02, 2023	2.140	2.180	2.080	2.180	17,766	+0.03(+1.40%)