Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.97	53.40	49.52	51.70	57,857	+2.06(+4.15%)
May 27, 2021	45.40	50.00	45.40	49.64	47,305	+4.31(+9.51%)
May 26, 2021	43.40	46.00	43.40	45.33	36,969	+2.21(+5.13%)
May 25, 2021	46.00	46.00	42.87	43.12	67,740	-3.12(-6.75%)
May 24, 2021	46.75	48.70	45.00	46.24	41,388	-0.47(-1.01%)
May 21, 2021	45.69	47.25	44.24	46.71	55,632	+1.74(+3.87%)
May 20, 2021	44.19	46.00	44.00	44.97	40,558	+0.59(+1.33%)
May 19, 2021	43.58	44.98	42.51	44.38	49,876	-0.35(-0.78%)
May 18, 2021	43.19	45.80	43.04	44.73	80,656	+1.04(+2.38%)
May 17, 2021	43.44	43.70	42.19	43.69	27,277	+0.35(+0.81%)
May 14, 2021	44.14	44.37	42.22	43.34	44,783	-0.80(-1.81%)
May 13, 2021	44.23	46.30	41.83	44.14	53,814	+0.46(+1.05%)
May 12, 2021	46.03	47.38	43.33	43.68	50,796	-2.97(-6.37%)
May 11, 2021	42.16	47.12	41.33	46.65	29,629	+2.65(+6.02%)
May 10, 2021	46.84	48.00	41.66	44.00	70,778	-2.61(-5.60%)
May 07, 2021	45.19	48.07	44.35	46.61	43,798	+1.81(+4.04%)
May 06, 2021	43.00	44.89	42.89	44.80	38,132	+1.51(+3.49%)
May 05, 2021	43.04	44.42	42.00	43.29	19,819	+0.01(+0.02%)
May 04, 2021	42.97	43.60	39.75	43.28	39,355	+0.58(+1.36%)
May 03, 2021	41.17	42.95	41.17	42.70	45,399	+1.36(+3.29%)
Apr 30, 2021	40.89	42.09	40.39	41.34	43,400	-0.06(-0.14%)
Apr 29, 2021	42.06	43.16	39.26	41.40	36,611	+0.02(+0.05%)
Apr 28, 2021	40.87	42.91	40.36	41.38	36,823	+0.26(+0.63%)
Apr 27, 2021	40.95	41.60	40.00	41.12	48,572	+0.65(+1.61%)
Apr 26, 2021	40.38	42.19	40.00	40.47	35,216	+0.12(+0.30%)
Apr 23, 2021	40.95	41.37	39.06	40.35	87,700	-0.23(-0.57%)
Apr 22, 2021	39.96	41.48	39.50	40.58	65,263	+0.64(+1.60%)
Apr 21, 2021	37.82	41.23	37.82	39.94	44,280	+1.80(+4.72%)
Apr 20, 2021	37.72	38.40	36.50	38.14	33,658	+0.50(+1.33%)
Apr 19, 2021	39.27	39.27	36.39	37.64	37,217	-1.79(-4.54%)
Apr 16, 2021	40.10	40.10	38.02	39.43	35,300	+0.11(+0.28%)
Apr 15, 2021	41.78	41.78	38.65	39.32	53,174	-1.53(-3.75%)
Apr 14, 2021	40.26	42.14	39.25	40.85	38,850	+0.56(+1.39%)
Apr 13, 2021	40.54	41.49	39.35	40.29	20,501	-0.95(-2.30%)
Apr 12, 2021	40.15	41.83	38.85	41.24	32,722	+0.16(+0.39%)
Apr 09, 2021	39.86	42.67	37.51	41.08	47,900	+1.21(+3.03%)
Apr 08, 2021	40.52	40.52	37.81	39.87	34,325	-0.25(-0.62%)
Apr 07, 2021	42.09	42.09	39.64	40.12	36,774	-1.21(-2.93%)
Apr 06, 2021	42.31	42.31	40.54	41.33	51,552	+0.47(+1.15%)
Apr 05, 2021	41.20	43.07	40.05	40.86	42,932	+0.22(+0.54%)
Apr 01, 2021	39.78	42.14	39.78	40.64	40,800	+0.72(+1.80%)
Mar 31, 2021	40.28	41.52	38.54	39.92	43,624	+0.08(+0.20%)
Mar 30, 2021	40.79	41.99	38.04	39.84	45,408	-0.28(-0.70%)
Mar 29, 2021	42.00	42.77	39.73	40.12	45,630	-2.10(-4.97%)
Mar 26, 2021	43.92	44.73	40.11	42.22	35,100	-1.06(-2.45%)
Mar 25, 2021	41.41	45.00	40.89	43.28	71,505	+2.51(+6.16%)
Mar 24, 2021	44.22	46.38	40.77	40.77	77,007	-3.38(-7.66%)
Mar 23, 2021	43.88	46.65	42.68	44.15	49,559	-0.73(-1.63%)
Mar 22, 2021	43.65	46.87	43.46	44.88	53,208	+1.42(+3.27%)
Mar 19, 2021	46.97	47.94	43.23	43.46	121,300	-3.55(-7.55%)
Mar 18, 2021	48.15	50.87	46.10	47.01	59,604	-0.85(-1.78%)
Mar 17, 2021	45.39	50.73	43.28	47.86	71,001	+2.44(+5.37%)
Mar 16, 2021	42.62	46.33	41.01	45.42	44,035	+2.34(+5.43%)
Mar 15, 2021	45.64	46.50	41.98	43.08	108,622	-2.43(-5.34%)
Mar 12, 2021	40.97	52.87	38.36	45.51	285,800	+4.51(+11.00%)
Mar 11, 2021	38.15	41.00	37.32	41.00	75,426	+2.88(+7.56%)
Mar 10, 2021	36.81	38.51	34.77	38.12	103,468	+2.32(+6.48%)
Mar 09, 2021	31.22	37.41	31.20	35.80	122,163	+5.28(+17.30%)
Mar 08, 2021	30.59	31.95	29.80	30.52	49,377	-0.24(-0.78%)
Mar 05, 2021	31.93	31.93	28.28	30.76	102,300	-0.37(-1.19%)
Mar 04, 2021	31.69	33.46	30.24	31.13	75,848	-0.96(-2.99%)
Mar 03, 2021	34.00	34.44	30.82	32.09	73,504	-1.78(-5.26%)
Mar 02, 2021	36.25	36.81	33.00	33.87	57,823	-2.23(-6.18%)