Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.25	16.65	15.79	16.20	22,795	+0.02(+0.12%)
Apr 29, 2019	16.59	16.70	16.18	16.18	15,819	-0.22(-1.34%)
Apr 26, 2019	16.01	16.87	16.01	16.40	8,900	+0.25(+1.55%)
Apr 25, 2019	15.86	16.50	15.75	16.15	22,492	+0.37(+2.34%)
Apr 24, 2019	14.98	16.00	14.86	15.78	14,262	+1.00(+6.77%)
Apr 23, 2019	15.27	15.63	14.78	14.78	12,228	-0.72(-4.65%)
Apr 22, 2019	14.61	15.50	14.25	15.50	14,028	+0.89(+6.09%)
Apr 18, 2019	14.48	14.97	14.40	14.61	14,900	+0.28(+1.95%)
Apr 17, 2019	14.21	14.65	14.21	14.33	6,689	-0.19(-1.31%)
Apr 16, 2019	14.29	14.98	14.15	14.52	10,678	+0.46(+3.27%)
Apr 15, 2019	14.17	14.50	14.05	14.06	11,046	-0.09(-0.64%)
Apr 12, 2019	14.66	14.89	14.15	14.15	10,400	-0.50(-3.41%)
Apr 11, 2019	14.35	14.75	14.22	14.65	17,359	+0.50(+3.53%)
Apr 10, 2019	13.90	14.30	13.85	14.15	7,500	+0.47(+3.44%)
Apr 09, 2019	14.42	14.42	13.25	13.68	14,591	-0.38(-2.70%)
Apr 08, 2019	14.30	14.62	13.75	14.06	15,596	-0.33(-2.29%)
Apr 05, 2019	14.44	14.50	14.14	14.39	11,500	+0.39(+2.79%)
Apr 04, 2019	13.50	14.09	13.42	14.00	22,175	+0.50(+3.70%)
Apr 03, 2019	13.25	13.50	12.75	13.50	20,742	+0.20(+1.50%)
Apr 02, 2019	12.59	13.30	12.09	13.30	25,282	+1.00(+8.13%)
Apr 01, 2019	12.65	13.24	12.30	12.30	23,695	-0.35(-2.77%)
Mar 29, 2019	12.17	13.00	11.84	12.65	62,500	+0.52(+4.29%)
Mar 28, 2019	11.80	12.56	11.28	12.13	31,201	+0.33(+2.80%)
Mar 27, 2019	12.15	12.25	11.60	11.80	53,461	-0.35(-2.88%)
Mar 26, 2019	13.51	13.51	12.01	12.15	39,696	-1.35(-10.00%)
Mar 25, 2019	13.74	13.91	13.20	13.50	21,837	-0.37(-2.67%)
Mar 22, 2019	13.95	13.95	13.26	13.87	8,800	-0.14(-1.00%)
Mar 21, 2019	13.70	14.20	13.66	14.01	12,590	-0.25(-1.75%)
Mar 20, 2019	14.40	14.50	13.82	14.26	24,761	+0.29(+2.08%)
Mar 19, 2019	14.67	14.67	13.81	13.97	21,637	-0.50(-3.46%)
Mar 18, 2019	14.71	14.71	14.21	14.47	18,406	-0.09(-0.62%)
Mar 15, 2019	14.71	14.98	14.29	14.56	94,900	-0.26(-1.75%)
Mar 14, 2019	15.84	15.84	14.47	14.82	44,059	-0.81(-5.18%)
Mar 13, 2019	15.53	15.63	14.98	15.63	16,154	+0.42(+2.76%)
Mar 12, 2019	15.00	15.53	14.85	15.21	26,038	+1.04(+7.34%)
Mar 11, 2019	13.73	14.25	13.34	14.17	25,476	+0.49(+3.58%)
Mar 08, 2019	13.42	13.90	13.14	13.68	25,300	+0.21(+1.56%)
Mar 07, 2019	15.00	15.22	13.35	13.47	64,208	-1.55(-10.32%)
Mar 06, 2019	15.50	16.00	15.02	15.02	22,117	-0.68(-4.33%)
Mar 05, 2019	16.32	16.32	15.40	15.70	11,527	-0.37(-2.30%)
Mar 04, 2019	15.93	16.10	15.07	16.07	25,425	+0.37(+2.36%)
Mar 01, 2019	15.86	15.86	15.01	15.70	21,900	-0.10(-0.63%)
Feb 28, 2019	15.53	16.10	15.53	15.80	23,136	-0.20(-1.25%)
Feb 27, 2019	16.10	16.54	16.00	16.00	23,377	-0.20(-1.23%)
Feb 26, 2019	16.16	16.72	16.16	16.20	14,867	+0.08(+0.50%)
Feb 25, 2019	17.12	17.12	16.00	16.12	26,201	-0.83(-4.90%)
Feb 22, 2019	17.00	17.00	16.54	16.95	5,000	+0.45(+2.73%)
Feb 21, 2019	16.21	16.73	16.15	16.50	19,836	+0.04(+0.24%)
Feb 20, 2019	17.32	17.32	16.46	16.46	17,648	-0.54(-3.18%)
Feb 19, 2019	16.48	17.00	16.15	17.00	32,608	+0.47(+2.84%)
Feb 15, 2019	16.52	17.40	16.52	16.53	32,800	+0.10(+0.61%)
Feb 14, 2019	16.25	17.00	16.25	16.43	16,738	+0.18(+1.11%)
Feb 13, 2019	16.62	16.62	16.25	16.25	10,643	-0.55(-3.27%)
Feb 12, 2019	17.51	17.60	16.80	16.80	31,094	-0.61(-3.50%)
Feb 11, 2019	16.80	17.70	16.66	17.41	27,384	+0.81(+4.88%)
Feb 08, 2019	15.77	16.97	15.77	16.60	24,600	+0.72(+4.53%)
Feb 07, 2019	15.90	16.30	15.51	15.88	24,792	-0.11(-0.69%)
Feb 06, 2019	15.62	15.99	15.01	15.99	30,547	+0.22(+1.40%)
Feb 05, 2019	15.44	15.95	15.22	15.77	47,301	+0.21(+1.35%)
Feb 04, 2019	15.31	16.00	15.31	15.56	21,566	-0.25(-1.58%)