Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.760	1.800	1.740	1.780	10,267	+0.06(+3.49%)
Oct 30, 2023	1.620	1.790	1.560	1.720	111,820	+0.17(+10.97%)
Oct 27, 2023	1.510	1.630	1.510	1.550	82,876	+0.04(+2.65%)
Oct 26, 2023	1.480	1.560	1.440	1.510	214,434	+0.06(+4.14%)
Oct 25, 2023	1.450	1.570	1.450	1.450	288,144	-0.02(-1.36%)
Oct 24, 2023	1.480	1.570	1.460	1.470	147,111	+0.00(+0.00%)
Oct 23, 2023	1.650	1.710	1.455	1.470	661,156	-0.22(-13.02%)
Oct 20, 2023	1.890	1.895	1.650	1.690	187,607	-0.14(-7.65%)
Oct 19, 2023	1.890	1.975	1.830	1.830	45,530	-0.08(-4.19%)
Oct 18, 2023	2.020	2.100	1.900	1.910	45,684	-0.05(-2.55%)
Oct 17, 2023	2.010	2.140	1.960	1.960	104,230	-0.01(-0.51%)
Oct 16, 2023	1.900	2.050	1.900	1.970	54,198	+0.11(+5.91%)
Oct 13, 2023	1.920	1.920	1.850	1.860	7,567	-0.04(-2.11%)
Oct 12, 2023	1.990	1.990	1.860	1.900	51,929	+0.00(+0.00%)
Oct 11, 2023	2.020	2.020	1.900	1.900	20,009	+0.02(+1.06%)
Oct 10, 2023	1.970	1.990	1.850	1.880	33,763	-0.07(-3.59%)
Oct 09, 2023	1.960	2.037	1.889	1.950	138,987	+0.07(+3.72%)
Oct 06, 2023	1.850	1.890	1.850	1.880	8,312	+0.02(+1.08%)
Oct 05, 2023	1.930	1.930	1.855	1.860	15,229	-0.07(-3.63%)
Oct 04, 2023	1.940	1.940	1.920	1.930	3,019	+0.06(+3.21%)
Oct 03, 2023	1.880	1.920	1.860	1.870	58,821	-0.05(-2.60%)
Oct 02, 2023	1.968	1.968	1.850	1.920	27,517	+0.02(+1.05%)
Sep 29, 2023	2.015	2.015	1.890	1.900	27,872	-0.05(-2.56%)
Sep 28, 2023	1.950	1.957	1.950	1.950	3,722	+0.00(+0.00%)
Sep 27, 2023	1.990	2.020	1.950	1.950	4,831	-0.03(-1.52%)
Sep 26, 2023	2.000	2.018	1.950	1.980	41,153	-0.01(-0.50%)
Sep 25, 2023	2.040	2.000	1.990	1.990	4,418	-0.01(-0.50%)
Sep 22, 2023	2.030	2.080	1.990	2.000	51,913	-0.07(-3.38%)
Sep 21, 2023	2.160	2.160	2.055	2.070	9,928	-0.08(-3.72%)
Sep 20, 2023	2.220	2.270	2.140	2.150	14,392	-0.07(-3.15%)
Sep 19, 2023	2.200	2.260	2.180	2.220	8,740	+0.01(+0.45%)
Sep 18, 2023	2.250	2.250	2.159	2.210	11,270	-0.02(-0.90%)
Sep 15, 2023	2.260	2.300	2.200	2.230	20,727	-0.04(-1.76%)
Sep 14, 2023	2.250	2.320	2.230	2.270	12,236	+0.00(+0.00%)
Sep 13, 2023	2.250	2.360	2.230	2.270	75,506	+0.06(+2.71%)
Sep 12, 2023	2.210	2.259	2.190	2.210	31,017	+0.00(+0.00%)
Sep 11, 2023	2.160	2.210	2.136	2.210	16,170	+0.02(+0.91%)
Sep 08, 2023	2.132	2.190	2.132	2.190	13,174	+0.03(+1.39%)
Sep 07, 2023	2.140	2.220	2.140	2.160	9,769	-0.03(-1.37%)
Sep 06, 2023	2.210	2.210	2.129	2.190	19,833	+0.02(+0.92%)
Sep 05, 2023	2.170	2.243	2.130	2.170	17,820	-0.03(-1.36%)
Sep 01, 2023	2.190	2.240	2.140	2.200	15,988	+0.01(+0.46%)
Aug 31, 2023	2.200	2.200	2.130	2.190	21,123	+0.01(+0.46%)
Aug 30, 2023	2.210	2.260	2.130	2.180	13,180	+0.00(+0.00%)
Aug 29, 2023	2.200	2.200	2.160	2.180	5,063	-0.02(-0.91%)
Aug 28, 2023	2.280	2.280	2.150	2.200	11,738	-0.05(-2.22%)
Aug 25, 2023	2.240	2.250	2.240	2.250	2,462	-0.02(-0.88%)
Aug 24, 2023	2.270	2.280	2.238	2.270	10,250	+0.03(+1.34%)
Aug 23, 2023	2.220	2.240	2.210	2.240	6,725	+0.04(+1.82%)
Aug 22, 2023	2.220	2.239	2.191	2.200	3,472	-0.01(-0.45%)
Aug 21, 2023	2.190	2.230	2.170	2.210	11,603	+0.00(+0.00%)
Aug 18, 2023	2.140	2.220	2.130	2.210	11,211	+0.00(+0.00%)
Aug 17, 2023	2.170	2.220	2.160	2.210	17,920	+0.04(+1.84%)
Aug 16, 2023	2.190	2.230	2.115	2.170	34,160	-0.05(-2.25%)
Aug 15, 2023	2.310	2.310	2.210	2.220	54,159	-0.09(-3.90%)
Aug 14, 2023	2.300	2.320	2.275	2.310	17,183	+0.01(+0.43%)
Aug 11, 2023	2.340	2.340	2.270	2.300	49,540	-0.04(-1.71%)
Aug 10, 2023	2.430	2.491	2.300	2.340	15,572	-0.06(-2.50%)
Aug 09, 2023	2.460	2.460	2.320	2.400	23,885	+0.00(+0.00%)
Aug 08, 2023	2.490	2.520	2.380	2.400	46,808	-0.09(-3.61%)
Aug 07, 2023	2.500	2.500	2.410	2.490	46,044	+0.01(+0.40%)
Aug 04, 2023	2.300	2.500	2.300	2.480	94,447	+0.20(+8.77%)
Aug 03, 2023	2.070	2.315	2.070	2.280	61,062	+0.19(+9.09%)
Aug 02, 2023	2.030	2.090	2.030	2.090	24,038	+0.06(+2.96%)
Aug 01, 2023	2.020	2.050	2.010	2.030	7,190	+0.03(+1.50%)
Jul 31, 2023	2.050	2.050	2.000	2.000	14,113	-0.01(-0.50%)
Jul 28, 2023	2.020	2.028	1.990	2.010	28,936	+0.00(+0.00%)
Jul 27, 2023	2.040	2.042	2.000	2.010	21,833	+0.00(+0.00%)
Jul 26, 2023	2.060	2.060	2.010	2.010	9,049	+0.00(+0.00%)
Jul 25, 2023	2.020	2.050	2.010	2.010	14,817	+0.00(+0.00%)
Jul 24, 2023	2.020	2.060	2.000	2.010	14,084	+0.01(+0.50%)
Jul 21, 2023	2.020	2.030	2.000	2.000	15,165	-0.03(-1.48%)
Jul 20, 2023	2.080	2.085	2.010	2.030	18,576	-0.02(-0.98%)
Jul 19, 2023	2.120	2.120	2.050	2.050	14,613	-0.03(-1.44%)
Jul 18, 2023	2.050	2.090	2.050	2.080	8,919	+0.03(+1.46%)
Jul 17, 2023	2.140	2.140	2.050	2.050	27,669	-0.05(-2.38%)
Jul 14, 2023	2.100	2.120	2.085	2.100	6,942	+0.01(+0.48%)
Jul 13, 2023	2.060	2.125	2.060	2.090	31,183	+0.02(+0.97%)
Jul 12, 2023	2.170	2.170	2.060	2.070	24,822	+0.00(+0.00%)
Jul 11, 2023	2.090	2.100	2.060	2.070	15,312	+0.01(+0.49%)
Jul 10, 2023	2.090	2.110	2.040	2.060	27,350	+0.00(+0.00%)
Jul 07, 2023	2.100	2.100	2.040	2.060	4,664	-0.01(-0.48%)
Jul 06, 2023	2.070	2.130	2.030	2.070	10,730	-0.02(-0.96%)
Jul 05, 2023	2.130	2.135	2.005	2.090	46,733	-0.04(-1.88%)
Jul 03, 2023	2.100	2.179	2.100	2.130	3,508	+0.04(+1.91%)
Jun 30, 2023	2.190	2.210	2.080	2.090	19,297	-0.04(-1.88%)
Jun 29, 2023	2.116	2.152	2.114	2.130	2,553	+0.01(+0.47%)
Jun 28, 2023	2.170	2.170	2.120	2.120	8,887	-0.02(-0.93%)
Jun 27, 2023	2.100	2.150	2.099	2.140	54,048	+0.02(+0.94%)
Jun 26, 2023	2.130	2.140	2.100	2.120	76,799	-0.01(-0.47%)
Jun 23, 2023	2.140	2.140	2.050	2.130	27,575	+0.02(+0.95%)
Jun 22, 2023	2.110	2.168	2.080	2.110	12,191	-0.01(-0.47%)
Jun 21, 2023	2.110	2.120	2.070	2.120	17,552	+0.01(+0.47%)
Jun 20, 2023	2.210	2.210	2.090	2.110	7,812	-0.08(-3.65%)
Jun 16, 2023	2.120	2.200	2.080	2.190	48,790	+0.05(+2.34%)
Jun 15, 2023	2.230	2.230	2.140	2.140	35,098	+0.15(+7.54%)
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%)
Mar 01, 2023	2.180	2.180	2.132	2.150	22,684	-0.02(-0.92%)
Feb 28, 2023	2.160	2.200	2.160	2.170	15,070	+0.02(+0.93%)
Feb 27, 2023	2.200	2.200	2.120	2.150	37,630	-0.04(-1.83%)
Feb 24, 2023	2.130	2.220	2.050	2.190	64,418	+0.04(+1.86%)
Feb 23, 2023	2.200	2.200	2.130	2.150	9,986	-0.01(-0.46%)
Feb 22, 2023	2.210	2.270	2.130	2.160	82,058	-0.04(-1.82%)
Feb 21, 2023	2.320	2.320	2.155	2.200	128,032	-0.15(-6.38%)
Feb 17, 2023	2.250	2.380	2.220	2.350	52,311	+0.09(+3.98%)
Feb 16, 2023	2.230	2.309	2.200	2.260	41,758	+0.01(+0.44%)
Feb 15, 2023	2.190	2.275	2.190	2.250	69,165	+0.07(+3.21%)
Feb 14, 2023	2.175	2.220	2.170	2.180	39,829	+0.01(+0.46%)
Feb 13, 2023	2.210	2.220	2.145	2.170	55,241	-0.03(-1.36%)
Feb 10, 2023	2.101	2.235	2.101	2.200	76,931	+0.09(+4.27%)
Feb 09, 2023	2.180	2.240	2.094	2.110	22,802	-0.02(-0.94%)
Feb 08, 2023	2.100	2.160	2.080	2.130	37,955	+0.04(+1.91%)
Feb 07, 2023	2.140	2.140	2.080	2.090	42,688	-0.03(-1.42%)
Feb 06, 2023	2.150	2.180	2.095	2.120	77,536	+0.03(+1.44%)
Feb 03, 2023	2.160	2.160	2.080	2.090	46,621	+0.00(+0.00%)
Feb 02, 2023	2.100	2.125	2.080	2.090	17,051	+0.01(+0.48%)
Feb 01, 2023	2.090	2.090	2.060	2.080	10,565	+0.02(+0.97%)
Jan 31, 2023	2.000	2.090	1.990	2.060	44,436	+0.06(+3.00%)
Jan 30, 2023	2.030	2.080	2.000	2.000	127,938	-0.03(-1.48%)
Jan 27, 2023	2.080	2.080	2.030	2.030	35,397	-0.03(-1.46%)
Jan 26, 2023	2.065	2.100	2.003	2.060	19,810	+0.02(+0.98%)
Jan 25, 2023	2.010	2.060	1.990	2.040	49,109	+0.00(+0.00%)
Jan 24, 2023	2.020	2.100	2.020	2.040	18,952	+0.00(+0.00%)
Jan 23, 2023	2.100	2.106	2.000	2.040	119,355	-0.06(-2.86%)
Jan 20, 2023	2.140	2.160	2.077	2.100	35,450	-0.00(-0.13%)
Jan 19, 2023	2.060	2.140	2.050	2.103	11,858	+0.01(+0.61%)
Jan 18, 2023	2.120	2.170	2.050	2.090	73,130	+0.00(+0.00%)
Jan 17, 2023	2.150	2.150	2.050	2.090	124,427	-0.03(-1.42%)
Jan 13, 2023	2.030	2.200	2.030	2.120	79,115	+0.09(+4.43%)
Jan 12, 2023	1.990	2.050	1.990	2.030	2,761	+0.02(+1.00%)
Jan 11, 2023	2.070	2.070	2.010	2.010	55,058	-0.04(-1.95%)
Jan 10, 2023	1.960	2.060	1.960	2.050	89,934	+0.06(+3.02%)
Jan 09, 2023	2.040	2.040	1.980	1.990	14,473	+0.01(+0.51%)
Jan 06, 2023	1.990	2.040	1.965	1.980	91,466	+0.04(+2.06%)
Jan 05, 2023	1.910	1.970	1.910	1.940	21,009	-0.01(-0.51%)
Jan 04, 2023	1.940	2.000	1.910	1.950	41,386	+0.02(+1.04%)
Jan 03, 2023	1.860	1.990	1.860	1.930	88,178	+0.06(+3.21%)
Dec 30, 2022	1.770	1.870	1.770	1.870	52,143	+0.05(+2.75%)
Dec 29, 2022	1.730	1.830	1.730	1.820	81,276	+0.05(+2.82%)
Dec 28, 2022	1.770	1.810	1.755	1.770	50,363	-0.03(-1.67%)
Dec 27, 2022	1.750	1.820	1.730	1.800	70,985	+0.03(+1.69%)
Dec 23, 2022	1.760	1.790	1.760	1.770	21,444	+0.00(+0.00%)
Dec 22, 2022	1.780	1.800	1.760	1.770	48,752	-0.01(-0.56%)
Dec 21, 2022	1.750	1.790	1.740	1.780	24,722	+0.02(+1.14%)
Dec 20, 2022	1.770	1.780	1.734	1.760	37,058	+0.01(+0.57%)
Dec 19, 2022	1.797	1.820	1.745	1.750	81,543	+0.00(+0.00%)
Dec 16, 2022	1.770	1.830	1.750	1.750	148,509	-0.02(-1.13%)
Dec 15, 2022	1.912	1.912	1.750	1.770	57,563	-0.09(-4.84%)
Dec 14, 2022	1.870	1.940	1.860	1.860	26,404	-0.02(-1.06%)
Dec 13, 2022	1.910	1.940	1.870	1.880	47,921	-0.03(-1.57%)
Dec 12, 2022	1.900	1.950	1.890	1.910	18,457	+0.02(+1.06%)
Dec 09, 2022	1.900	1.925	1.890	1.890	34,153	-0.01(-0.53%)
Dec 08, 2022	1.990	1.990	1.890	1.900	20,169	-0.04(-2.06%)
Dec 07, 2022	1.900	1.990	1.900	1.940	33,950	+0.03(+1.57%)
Dec 06, 2022	1.890	1.940	1.890	1.910	34,721	+0.00(+0.00%)
Dec 05, 2022	1.920	1.930	1.880	1.910	94,674	+0.02(+1.06%)
Dec 02, 2022	1.910	1.950	1.890	1.890	38,428	-0.02(-1.05%)
Dec 01, 2022	1.920	1.920	1.890	1.910	22,392	-0.05(-2.55%)
Nov 30, 2022	1.860	1.960	1.850	1.960	11,586	+0.08(+4.26%)
Nov 29, 2022	1.965	1.965	1.840	1.880	20,320	-0.04(-2.08%)
Nov 28, 2022	1.910	1.960	1.910	1.920	41,762	-0.04(-2.04%)
Nov 25, 2022	1.980	1.990	1.960	1.960	1,981	-0.04(-2.00%)
Nov 23, 2022	1.930	2.000	1.930	2.000	159,137	+0.04(+2.04%)
Nov 22, 2022	2.090	2.090	1.940	1.960	104,336	-0.05(-2.49%)
Nov 21, 2022	1.980	2.070	1.960	2.010	22,494	+0.05(+2.55%)
Nov 18, 2022	1.960	2.010	1.940	1.960	17,087	-0.04(-2.00%)
Nov 17, 2022	1.970	2.000	1.935	2.000	32,741	-0.03(-1.48%)
Nov 16, 2022	2.060	2.075	1.950	2.030	99,790	+0.07(+3.57%)
Nov 15, 2022	1.800	1.990	1.780	1.960	46,616	+0.12(+6.52%)
Nov 14, 2022	1.800	1.860	1.770	1.840	12,425	-0.02(-1.08%)
Nov 11, 2022	1.770	1.890	1.770	1.860	36,224	+0.02(+1.09%)
Nov 10, 2022	1.815	1.880	1.784	1.840	39,241	+0.06(+3.37%)
Nov 09, 2022	1.740	1.870	1.730	1.780	84,241	+0.01(+0.56%)
Nov 08, 2022	1.820	1.850	1.720	1.770	272,064	-0.05(-2.75%)
Nov 07, 2022	1.840	1.890	1.820	1.820	22,858	-0.07(-3.70%)
Nov 04, 2022	1.910	1.950	1.820	1.890	22,260	-0.02(-1.05%)
Nov 03, 2022	1.910	1.940	1.860	1.910	31,313	+0.01(+0.53%)
Nov 02, 2022	1.900			1.900	20,871	-0.03(-1.55%)