Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	36.89	38.51	35.52	36.10	47,330	+0.32(+0.89%)
Feb 26, 2021	36.13	39.75	34.20	35.78	86,400	-0.18(-0.50%)
Feb 25, 2021	35.45	38.87	35.45	35.96	101,721	-0.04(-0.11%)
Feb 24, 2021	42.37	42.37	34.54	36.00	235,282	-6.79(-15.87%)
Feb 23, 2021	45.85	47.67	41.58	42.79	182,438	-2.56(-5.64%)
Feb 22, 2021	39.95	46.37	39.85	45.35	294,980	+5.94(+15.07%)
Feb 19, 2021	36.38	39.45	36.20	39.41	77,300	+3.07(+8.45%)
Feb 18, 2021	34.57	37.82	33.37	36.34	106,568	+1.77(+5.12%)
Feb 17, 2021	32.69	36.38	32.69	34.57	97,147	+1.71(+5.20%)
Feb 16, 2021	30.86	33.43	30.50	32.86	55,870	+2.30(+7.53%)
Feb 12, 2021	29.99	31.27	29.57	30.56	26,400	+0.45(+1.49%)
Feb 11, 2021	29.46	31.50	29.34	30.11	53,668	+0.96(+3.29%)
Feb 10, 2021	29.73	30.00	28.85	29.15	22,626	-0.53(-1.79%)
Feb 09, 2021	29.50	29.96	28.26	29.68	45,442	-0.04(-0.13%)
Feb 08, 2021	27.68	29.79	27.26	29.72	55,152	+1.72(+6.14%)
Feb 05, 2021	25.95	28.00	25.60	28.00	71,300	+1.98(+7.61%)
Feb 04, 2021	24.96	26.02	23.91	26.02	36,052	+1.15(+4.62%)
Feb 03, 2021	25.36	25.80	23.68	24.87	172,091	-0.61(-2.39%)
Feb 02, 2021	23.85	25.64	23.50	25.48	20,420	+1.97(+8.38%)