Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		9.420	9.420	9.420	0	+0.03(+0.32%)
Aug 30, 2018	9.310	9.610	9.310	9.390	8,648	-0.02(-0.21%)
Aug 29, 2018	9.280	9.590	9.200	9.410	8,222	+0.06(+0.64%)
Aug 28, 2018	9.120	9.600	9.120	9.350	31,547	+0.18(+1.96%)
Aug 27, 2018	9.540	9.650	9.160	9.170	51,225	-0.43(-4.48%)
Aug 24, 2018	9.740	9.810	9.600	9.600	7,100	-0.06(-0.62%)
Aug 23, 2018	9.440	9.670	9.353	9.660	17,223	+0.38(+4.09%)
Aug 22, 2018	9.100	9.440	9.100	9.280	21,861	+0.18(+1.98%)
Aug 21, 2018	9.140	9.455	9.057	9.100	53,351	-0.08(-0.87%)
Aug 20, 2018	9.390	9.400	9.050	9.180	30,401	-0.02(-0.22%)
Aug 17, 2018	9.210	9.400	8.800	9.200	56,300	-0.10(-1.08%)
Aug 16, 2018	9.240	9.550	9.219	9.300	26,924	+0.10(+1.09%)
Aug 15, 2018	8.880	9.440	8.880	9.200	28,501	+0.20(+2.22%)
Aug 14, 2018	9.040	9.200	8.952	9.000	18,551	-0.06(-0.66%)
Aug 13, 2018	9.250	9.700	9.020	9.060	28,993	-0.19(-2.05%)
Aug 10, 2018	9.350	9.380	9.020	9.250	15,700	-0.20(-2.12%)
Aug 09, 2018	9.560	9.680	9.450	9.450	4,783	-0.23(-2.38%)
Aug 08, 2018	9.620	9.710	9.450	9.680	59,161	+0.08(+0.83%)
Aug 07, 2018	9.710	9.780	9.300	9.600	6,839	-0.08(-0.83%)
Aug 06, 2018	9.230	9.680	9.150	9.680	38,220	+0.38(+4.09%)
Aug 03, 2018	8.770	9.650	8.770	9.300	66,700	+0.20(+2.20%)
Aug 02, 2018	9.000	9.300	9.000	9.100	10,087	-0.02(-0.22%)
Aug 01, 2018	9.060	9.200	9.000	9.120	44,113	+0.02(+0.22%)
Jul 31, 2018	9.100	9.350	9.100	9.100	11,778	-0.02(-0.22%)
Jul 30, 2018	9.350	9.350	9.080	9.120	22,276	-0.23(-2.46%)
Jul 27, 2018	9.470	9.470	9.120	9.350	30,100	-0.11(-1.16%)
Jul 26, 2018	9.310	9.900	9.310	9.460	12,181	-0.07(-0.73%)
Jul 25, 2018	9.390	9.540	9.250	9.530	37,927	+0.19(+2.03%)
Jul 24, 2018	10.02	10.30	9.250	9.340	38,805	-0.68(-6.79%)
Jul 23, 2018	10.20	10.25	9.880	10.02	26,004	-0.15(-1.47%)
Jul 20, 2018	9.550	10.20	9.480	10.17	29,586	+0.59(+6.16%)
Jul 19, 2018	9.480	9.990	9.480	9.580	27,651	-0.01(-0.10%)
Jul 18, 2018	9.370	9.650	9.060	9.590	29,380	+0.26(+2.79%)
Jul 17, 2018	9.150	9.600	9.140	9.330	30,831	+0.21(+2.34%)
Jul 16, 2018	9.330	9.490	9.030	9.117	17,333	-0.36(-3.83%)
Jul 13, 2018	9.680	9.880	9.300	9.480	36,782	-0.18(-1.86%)
Jul 12, 2018	9.332	9.850	9.180	9.660	44,608	+0.26(+2.77%)
Jul 11, 2018	9.200	9.650	9.020	9.400	55,875	+0.16(+1.73%)
Jul 10, 2018	9.360	9.600	9.130	9.240	55,457	-0.12(-1.28%)
Jul 09, 2018	8.920	9.605	8.920	9.360	77,629	+0.44(+4.93%)
Jul 06, 2018	9.070	9.220	8.710	8.920	49,277	-0.07(-0.78%)
Jul 05, 2018	9.170	9.405	8.910	8.990	56,414	-0.15(-1.64%)
Jul 03, 2018		9.140	9.140	9.140	0	+0.01(+0.11%)
Jul 02, 2018	9.220	9.269	8.975	9.130	34,934	-0.06(-0.65%)
Jun 29, 2018		9.255	8.920	9.190	21,294	+0.18(+2.00%)
Jun 28, 2018	8.970	9.200	8.650	9.010	45,616	-0.05(-0.55%)
Jun 27, 2018	9.440	9.550	8.850	9.060	29,823	-0.37(-3.92%)
Jun 26, 2018	9.270	9.880	8.900	9.430	50,987	+0.23(+2.50%)
Jun 25, 2018	9.170	9.500	8.550	9.200	58,867	+0.32(+3.60%)
Jun 22, 2018	8.740	9.050	8.470	8.880	871,597	+0.14(+1.60%)
Jun 21, 2018	8.370	8.900	8.340	8.740	63,697	+0.41(+4.92%)
Jun 20, 2018	8.770	9.100	8.290	8.330	76,630	-0.42(-4.80%)
Jun 19, 2018	9.380	9.380	8.741	8.750	31,993	-0.45(-4.89%)
Jun 18, 2018	8.980	9.250	8.710	9.200	76,222	+0.15(+1.66%)
Jun 15, 2018		9.430	8.980	9.050	119,571	-0.24(-2.58%)
Jun 14, 2018	9.300	9.550	9.240	9.290	109,076	-0.03(-0.32%)
Jun 13, 2018	9.590	9.700	9.310	9.320	91,546	-0.31(-3.22%)
Jun 12, 2018	9.800	9.800	9.281	9.630	134,530	-0.17(-1.73%)
Jun 11, 2018	9.850	10.09	9.800	9.800	50,616	-0.20(-2.00%)
Jun 08, 2018	10.04	10.20	9.920	10.00	41,412	+0.00(+0.00%)
Jun 07, 2018	9.900	10.13	9.880	10.00	36,622	+0.07(+0.70%)
Jun 06, 2018			9.900	9.930	88,464	-0.18(-1.78%)
Jun 05, 2018	10.00	10.25	10.00	10.11	28,860	+0.15(+1.51%)
Jun 04, 2018	10.31	10.31	9.620	9.960	42,509	+0.04(+0.40%)
Jun 01, 2018	9.190	9.990	9.150	9.920	65,267	+0.77(+8.42%)
May 31, 2018	8.960	9.310	8.960	9.150	103,254	+0.23(+2.58%)
May 30, 2018	8.700	9.040	8.590	8.920	38,674	+0.27(+3.12%)
May 29, 2018	8.280	8.780	8.280	8.650	37,676	+0.16(+1.88%)
May 25, 2018		8.490	8.490	8.490	0	+0.08(+0.95%)
May 24, 2018	8.326	8.540	8.201	8.410	45,017	+0.04(+0.48%)
May 23, 2018	8.000	8.490	7.850	8.370	71,900	+0.32(+3.98%)
May 22, 2018	8.420	8.630	8.050	8.050	39,067	-0.34(-4.05%)
May 21, 2018	8.300	8.650	8.220	8.390	102,283	+0.12(+1.45%)
May 18, 2018	8.370	8.500	8.150	8.270	44,942	-0.01(-0.12%)
May 17, 2018	8.590	8.860	8.170	8.280	76,246	-0.28(-3.27%)
May 16, 2018	8.330	8.850	8.330	8.560	72,515	+0.20(+2.39%)
May 15, 2018	8.300	9.010	8.210	8.360	106,662	+0.05(+0.60%)
May 14, 2018	7.970	8.490	7.560	8.310	120,092	+0.31(+3.88%)
May 11, 2018	7.530	8.090	7.520	8.000	70,897	+0.41(+5.40%)
May 10, 2018	8.170	8.170	7.150	7.590	138,769	-0.54(-6.64%)
May 09, 2018	8.260	8.380	7.740	8.130	145,086	-0.11(-1.33%)
May 08, 2018	8.230	8.500	8.010	8.240	71,250	+0.01(+0.12%)
May 07, 2018	7.910	8.330	7.850	8.230	49,178	+0.34(+4.31%)
May 04, 2018	7.950	7.955	7.760	7.890	32,722	+0.09(+1.15%)
May 03, 2018	7.820	7.900	7.750	7.800	25,582	-0.14(-1.76%)
May 02, 2018	7.750	8.000	7.750	7.940	47,732	+0.19(+2.45%)
May 01, 2018	8.300	8.339	7.750	7.750	72,348	-0.45(-5.49%)
Apr 30, 2018	7.500	8.370	7.480	8.200	137,437	+0.85(+11.56%)
Apr 27, 2018	6.894	7.562	6.894	7.350	77,896	+0.46(+6.68%)
Apr 26, 2018	6.840	7.000	6.820	6.890	32,918	+0.15(+2.23%)
Apr 25, 2018	6.710	6.900	6.600	6.740	49,679	+0.09(+1.35%)
Apr 24, 2018	6.910	6.950	6.500	6.650	86,260	-0.15(-2.21%)
Apr 23, 2018	6.450	7.000	6.360	6.800	67,805	+0.42(+6.58%)
Apr 20, 2018	6.500	6.600	6.310	6.380	80,763	-0.15(-2.30%)
Apr 19, 2018	6.450	6.650	6.420	6.530	51,394	+0.03(+0.46%)
Apr 18, 2018	7.080	7.080	6.370	6.500	102,560	-0.35(-5.11%)
Apr 17, 2018	6.810	6.930	6.550	6.850	96,478	+0.11(+1.63%)
Apr 16, 2018	6.590	7.000	6.460	6.740	177,173	+0.52(+8.36%)
Apr 13, 2018	5.980	6.230	5.980	6.220	118,861	+0.21(+3.49%)
Apr 12, 2018	5.960	6.080	5.760	6.010	111,921	+0.05(+0.84%)
Apr 11, 2018	5.840	6.090	5.760	5.960	114,537	-0.04(-0.67%)
Apr 10, 2018	6.030	6.290	5.850	6.000	126,729	-0.03(-0.50%)
Apr 09, 2018	6.040	6.365	5.700	6.030	237,864	+0.15(+2.55%)
Apr 06, 2018	6.230	6.230	5.760	5.880	177,288	-0.39(-6.22%)
Apr 05, 2018	5.460	6.280	5.230	6.270	332,796	+0.99(+18.75%)
Apr 04, 2018	5.100	5.550	4.900	5.280	263,172	+0.15(+2.92%)
Apr 03, 2018	4.580	5.210	4.580	5.130	383,874	+0.58(+12.75%)
Apr 02, 2018	5.100	5.100	4.500	4.550	307,914	-0.30(-6.19%)
Mar 29, 2018		4.850	4.850	4.850	0	+0.20(+4.30%)
Mar 28, 2018	5.000	5.640	4.500	4.650	1,043,240	-0.25(-5.10%)