Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	5.150	5.230	5.030	5.100	173,311	-0.09(-1.73%)
Dec 30, 2021	4.950	5.290	4.923	5.190	229,096	+0.24(+4.85%)
Dec 29, 2021	4.940	5.130	4.820	4.950	275,553	+0.04(+0.81%)
Dec 28, 2021	5.110	5.219	4.790	4.910	376,010	-0.26(-5.03%)
Dec 27, 2021	5.170	5.370	5.120	5.170	118,217	-0.06(-1.15%)
Dec 23, 2021	5.190	5.350	5.080	5.230	253,925	-0.04(-0.76%)
Dec 22, 2021	5.300	5.440	5.200	5.270	341,526	-0.05(-0.94%)
Dec 21, 2021	5.110	5.330	5.080	5.320	293,224	+0.26(+5.14%)
Dec 20, 2021	5.150	5.221	4.970	5.060	840,598	-0.24(-4.53%)
Dec 17, 2021	5.250	5.440	5.021	5.300	277,027	+0.02(+0.38%)
Dec 16, 2021	5.250	5.530	5.170	5.280	296,733	-0.05(-0.94%)
Dec 15, 2021	5.350	5.390	4.950	5.330	237,787	-0.07(-1.30%)
Dec 14, 2021	5.350	5.420	5.150	5.400	305,919	+0.00(+0.00%)
Dec 13, 2021	5.140	5.450	5.110	5.400	311,783	+0.08(+1.50%)
Dec 10, 2021	5.730	5.960	5.060	5.320	699,920	-0.63(-10.59%)
Dec 09, 2021	6.250	6.250	5.920	5.950	133,947	-0.31(-4.95%)
Dec 08, 2021	6.080	6.470	5.930	6.260	333,703	+0.24(+3.99%)
Dec 07, 2021	5.740	6.155	5.610	6.020	430,873	+0.58(+10.66%)
Dec 06, 2021	5.370	5.530	5.129	5.440	300,913	+0.09(+1.68%)
Dec 03, 2021	5.710	5.740	5.300	5.350	298,596	-0.34(-5.98%)
Dec 02, 2021	5.620	5.810	5.470	5.690	192,955	+0.07(+1.25%)
Dec 01, 2021	5.610	5.900	5.550	5.620	312,354	+0.13(+2.37%)
Nov 30, 2021	5.540	5.630	5.400	5.490	636,476	-0.28(-4.85%)
Nov 29, 2021	6.160	6.300	5.630	5.770	327,782	-0.13(-2.20%)
Nov 26, 2021	6.080	6.160	5.720	5.900	192,924	-0.36(-5.75%)
Nov 24, 2021	5.910	6.283	5.704	6.260	230,947	+0.20(+3.30%)
Nov 23, 2021	5.630	6.190	5.540	6.060	501,389	+0.44(+7.83%)
Nov 22, 2021	5.970	5.990	5.590	5.620	669,190	-0.45(-7.41%)
Nov 19, 2021	5.950	6.147	5.870	6.070	712,489	-0.02(-0.33%)
Nov 18, 2021	6.260	6.130	5.930	6.090	339,620	-0.19(-3.03%)
Nov 17, 2021	6.460	6.500	6.100	6.280	475,619	-0.25(-3.83%)
Nov 16, 2021	6.550	6.590	6.290	6.530	367,726	-0.11(-1.66%)
Nov 15, 2021	6.870	7.000	6.620	6.640	292,324	-0.19(-2.78%)
Nov 12, 2021	6.910	6.990	6.620	6.830	329,805	-0.08(-1.16%)
Nov 11, 2021	6.870	7.225	6.850	6.910	344,426	+0.06(+0.88%)
Nov 10, 2021	7.080			6.850	433,560	-0.27(-3.79%)
Nov 09, 2021	7.390	7.400	6.920	7.120	564,088	-0.30(-4.04%)
Nov 08, 2021	7.420	7.690	7.350	7.420	371,319	-0.18(-2.37%)
Nov 05, 2021	8.070	8.300	7.320	7.600	680,512	-0.58(-7.09%)
Nov 04, 2021	7.660	8.350	7.660	8.180	984,246	+0.18(+2.25%)
Nov 03, 2021	8.250	9.150	7.921	8.000	3,505,052	+0.40(+5.26%)
Nov 02, 2021	7.400	7.740	6.910	7.600	1,349,559	+0.20(+2.70%)
Nov 01, 2021	7.410	7.800	7.240	7.400	1,413,549	-0.16(-2.12%)
Oct 29, 2021	7.430	7.670	6.760	7.560	4,296,429	-0.53(-6.55%)
Oct 28, 2021	6.610	9.000	5.900	8.090	24,455,584	-22.08(-73.19%)
Oct 27, 2021	31.00	31.80	30.03	30.17	103,816	-0.88(-2.83%)
Oct 26, 2021	31.19			31.05	87,348	-0.15(-0.48%)
Oct 25, 2021	31.03	31.89	29.91	31.20	142,193	+0.23(+0.74%)
Oct 22, 2021	31.56	32.08	30.56	30.97	93,548	-0.34(-1.09%)
Oct 21, 2021	31.30	32.40	30.53	31.31	138,209	+0.05(+0.16%)
Oct 20, 2021	32.20	32.56	31.00	31.26	147,603	-0.50(-1.57%)
Oct 19, 2021	31.17	32.75	31.11	31.76	75,840	+0.51(+1.63%)
Oct 18, 2021	30.47	31.66	30.30	31.25	84,673	+0.71(+2.32%)
Oct 15, 2021	31.87	32.34	30.04	30.54	89,544	-0.63(-2.02%)
Oct 14, 2021	30.21	31.56	29.56	31.17	87,501	+1.07(+3.55%)
Oct 13, 2021	30.85	32.21	29.20	30.10	276,200	-0.68(-2.21%)
Oct 12, 2021	31.08	32.05	30.47	30.78	142,714	-0.04(-0.13%)
Oct 11, 2021	31.78	32.23	30.12	30.82	215,988	-1.02(-3.20%)
Oct 08, 2021	33.61	33.83	31.32	31.84	140,145	-1.96(-5.80%)
Oct 07, 2021	34.79	34.79	33.00	33.80	294,099	-0.32(-0.94%)
Oct 06, 2021	35.47	37.09	32.67	34.12	507,805	+1.96(+6.09%)
Oct 05, 2021	32.00	33.54	31.12	32.16	170,194	+0.53(+1.68%)
Oct 04, 2021	31.99	32.64	30.79	31.63	284,748	-0.19(-0.60%)