Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	19.75	20.49	19.31	20.20	50,000	+0.61(+3.11%)
Aug 29, 2019	19.59	20.40	19.20	19.59	44,356	+0.15(+0.77%)
Aug 28, 2019	19.30	19.61	18.90	19.44	40,429	+0.12(+0.62%)
Aug 27, 2019	19.98	20.00	19.00	19.32	45,053	-0.51(-2.57%)
Aug 26, 2019	19.49	20.00	19.30	19.83	42,880	+0.41(+2.11%)
Aug 23, 2019	19.82	20.28	18.75	19.42	85,400	-0.39(-1.97%)
Aug 22, 2019	20.18	20.44	19.81	19.81	32,248	-0.29(-1.44%)
Aug 21, 2019	20.08	20.50	19.89	20.10	28,635	-0.13(-0.64%)
Aug 20, 2019	19.67	20.65	19.52	20.23	47,074	+0.45(+2.28%)
Aug 19, 2019	20.62	21.17	19.30	19.78	23,810	-0.71(-3.47%)
Aug 16, 2019	19.48	20.49	19.31	20.49	12,000	+1.17(+6.06%)
Aug 15, 2019	19.45	20.49	19.23	19.32	34,628	-0.23(-1.18%)
Aug 14, 2019	19.81	20.05	19.16	19.55	34,363	-0.65(-3.22%)
Aug 13, 2019	19.43	20.75	19.01	20.20	29,700	+0.72(+3.70%)
Aug 12, 2019	18.96	19.52	18.70	19.48	20,060	+0.59(+3.12%)
Aug 09, 2019	20.28	20.44	18.89	18.89	32,500	-1.26(-6.25%)
Aug 08, 2019	18.92	20.37	18.92	20.15	15,619	+1.32(+7.01%)
Aug 07, 2019	18.65	20.10	18.25	18.83	34,125	-0.29(-1.52%)
Aug 06, 2019	20.00	20.20	18.88	19.12	18,366	-0.76(-3.82%)
Aug 05, 2019	19.99	20.15	19.23	19.88	40,177	-0.34(-1.68%)
Aug 02, 2019	20.18	21.41	19.75	20.22	14,500	-0.11(-0.54%)
Aug 01, 2019	20.68	21.43	20.06	20.33	29,626	-0.37(-1.79%)
Jul 31, 2019	20.57	21.89	20.54	20.70	36,438	-0.06(-0.29%)
Jul 30, 2019	19.50	21.86	19.50	20.76	53,253	+0.95(+4.80%)
Jul 29, 2019	20.59	20.70	19.40	19.81	36,973	-0.62(-3.03%)
Jul 26, 2019	20.72	21.47	20.42	20.43	48,200	-0.34(-1.64%)
Jul 25, 2019	21.40	21.69	20.04	20.77	42,724	-0.48(-2.26%)
Jul 24, 2019	20.72	21.48	20.63	21.25	49,024	+0.40(+1.92%)
Jul 23, 2019	21.35	21.35	20.75	20.85	25,238	-0.45(-2.11%)
Jul 22, 2019	21.00	21.63	20.74	21.30	43,685	+0.43(+2.06%)
Jul 19, 2019	21.41	21.48	20.43	20.87	71,200	-0.43(-2.02%)
Jul 18, 2019	21.43	21.82	20.43	21.30	60,653	+0.21(+1.00%)
Jul 17, 2019	21.00	21.76	20.43	21.09	67,472	+0.46(+2.23%)
Jul 16, 2019	21.55	22.25	19.60	20.63	147,327	-0.84(-3.91%)
Jul 15, 2019	21.60	22.62	21.33	21.47	32,675	-0.37(-1.69%)
Jul 12, 2019	22.12	23.25	21.75	21.84	31,200	-0.17(-0.77%)
Jul 11, 2019	22.29	22.98	21.89	22.01	36,350	-0.21(-0.95%)
Jul 10, 2019	22.50	23.39	21.52	22.22	29,647	-0.21(-0.94%)
Jul 09, 2019	22.68	23.01	21.75	22.43	28,395	-0.25(-1.10%)
Jul 08, 2019	22.26	23.50	22.26	22.68	44,169	+0.21(+0.93%)
Jul 05, 2019	23.39	24.00	21.99	22.47	57,500	-1.01(-4.30%)
Jul 03, 2019	24.62	24.62	22.69	23.48	43,600	-1.06(-4.32%)
Jul 02, 2019	26.50	26.57	21.06	24.54	205,066	-2.47(-9.14%)
Jul 01, 2019	29.50	29.73	26.56	27.01	127,024	-1.74(-6.05%)
Jun 28, 2019	28.00	30.86	28.00	28.75	1,177,100	+1.26(+4.58%)
Jun 27, 2019	26.91	28.84	26.62	27.49	65,165	+0.90(+3.38%)
Jun 26, 2019	27.00	27.95	25.45	26.59	59,549	+0.05(+0.19%)
Jun 25, 2019	24.50	28.44	24.50	26.54	123,087	+2.54(+10.58%)
Jun 24, 2019	25.75	25.75	23.30	24.00	40,929	-1.36(-5.36%)
Jun 21, 2019	24.96	25.88	24.03	25.36	66,000	+0.68(+2.76%)
Jun 20, 2019	24.78	25.35	24.00	24.68	48,745	+0.62(+2.58%)
Jun 19, 2019	24.74	26.60	23.82	24.06	84,442	-0.68(-2.75%)
Jun 18, 2019	21.64	24.90	21.64	24.74	46,558	+2.91(+13.33%)
Jun 17, 2019	21.83	22.23	20.83	21.83	44,092	-0.13(-0.59%)
Jun 14, 2019	22.08	22.23	20.30	21.96	29,400	-0.11(-0.50%)
Jun 13, 2019	21.75	22.90	21.26	22.07	64,597	+0.82(+3.86%)
Jun 12, 2019	19.02	21.74	18.56	21.25	83,522	+1.91(+9.88%)
Jun 11, 2019	19.47	19.70	19.01	19.34	37,475	-0.16(-0.82%)
Jun 10, 2019	17.95	19.68	17.95	19.50	72,734	+1.43(+7.91%)
Jun 07, 2019	17.00	18.66	16.65	18.07	110,800	+1.30(+7.75%)
Jun 06, 2019	16.74	17.25	16.73	16.77	18,015	+0.17(+1.02%)
Jun 05, 2019	17.07	17.25	16.60	16.60	12,139	+0.10(+0.61%)
Jun 04, 2019	16.18	17.04	16.18	16.50	22,483	+0.43(+2.68%)