Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	15.84	16.79	15.84	16.07	20,024	-0.18(-1.11%)
May 31, 2019	17.11	17.26	16.25	16.25	35,600	-1.22(-6.98%)
May 30, 2019	16.10	17.48	15.80	17.47	77,782	+1.37(+8.51%)
May 29, 2019	15.35	16.40	15.35	16.10	30,114	+0.40(+2.55%)
May 28, 2019	15.70	16.04	15.51	15.70	10,980	+0.00(+0.00%)
May 24, 2019	15.70	15.87	15.41	15.70	8,700	+0.41(+2.68%)
May 23, 2019	15.48	16.42	14.70	15.29	56,984	-0.16(-1.04%)
May 22, 2019	15.53	15.53	15.15	15.45	12,230	-0.25(-1.59%)
May 21, 2019	15.26	15.77	15.12	15.70	18,057	+0.31(+2.01%)
May 20, 2019	15.03	15.68	14.95	15.39	11,975	+0.10(+0.65%)
May 17, 2019	15.63	15.76	15.29	15.29	9,400	-0.37(-2.36%)
May 16, 2019	16.36	16.36	15.01	15.66	38,989	-0.44(-2.73%)
May 15, 2019	16.00	16.47	15.70	16.10	15,148	+0.05(+0.31%)
May 14, 2019	15.23	16.15	15.23	16.05	8,897	+0.70(+4.56%)
May 13, 2019	15.51	16.04	15.26	15.35	11,350	-0.89(-5.48%)
May 10, 2019	16.70	16.75	15.45	16.24	10,500	-0.71(-4.19%)
May 09, 2019	16.99	17.22	16.33	16.95	16,764	+0.21(+1.25%)
May 08, 2019	14.84	16.75	14.84	16.74	17,579	+1.63(+10.79%)
May 07, 2019	16.09	16.09	15.01	15.11	17,297	-0.86(-5.39%)
May 06, 2019	15.92	16.45	15.81	15.97	12,437	-0.03(-0.19%)
May 03, 2019	16.76	16.76	15.70	16.00	14,200	-0.50(-3.03%)
May 02, 2019	16.49	17.94	16.14	16.50	92,044	+0.30(+1.85%)