Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.69	17.00	16.15	16.92	9,200	+0.18(+1.08%)
Nov 27, 2019	16.21	17.22	16.21	16.74	11,700	+0.04(+0.24%)
Nov 26, 2019	18.12	18.92	16.21	16.70	38,006	-1.44(-7.94%)
Nov 25, 2019	19.58	19.58	17.97	18.14	52,746	-1.33(-6.83%)
Nov 22, 2019	18.49	19.68	17.80	19.47	25,400	+1.19(+6.51%)
Nov 21, 2019	18.35	18.64	18.00	18.28	26,194	+0.18(+0.99%)
Nov 20, 2019	17.84	18.49	17.84	18.10	44,921	+0.24(+1.34%)
Nov 19, 2019	15.99	18.80	15.99	17.86	62,800	+1.87(+11.69%)
Nov 18, 2019	16.34	16.46	15.71	15.99	23,606	-0.34(-2.08%)
Nov 15, 2019	16.36	16.72	16.30	16.33	12,100	+0.11(+0.68%)
Nov 14, 2019	15.81	16.60	15.70	16.22	23,165	+0.48(+3.05%)
Nov 13, 2019	15.45	16.00	15.12	15.74	48,568	+0.28(+1.81%)
Nov 12, 2019	16.04	16.18	15.30	15.46	31,473	-0.71(-4.39%)
Nov 11, 2019	16.22	16.48	16.08	16.17	38,150	-0.15(-0.92%)
Nov 08, 2019	16.11	16.54	16.02	16.32	10,500	+0.03(+0.18%)
Nov 07, 2019	16.98	17.28	15.52	16.29	72,793	-0.85(-4.96%)
Nov 06, 2019	17.48	17.48	16.76	17.14	25,323	-0.44(-2.50%)
Nov 05, 2019	17.73	18.18	17.25	17.58	21,455	-0.30(-1.68%)
Nov 04, 2019	17.87	18.28	17.52	17.88	38,588	+0.31(+1.76%)
Nov 01, 2019	17.62	17.97	17.48	17.57	21,000	+0.20(+1.15%)
Oct 31, 2019	18.13	18.13	17.26	17.37	45,087	-0.95(-5.19%)
Oct 30, 2019	18.15	18.56	17.52	18.32	46,034	+0.18(+0.99%)
Oct 29, 2019	18.92	18.92	18.00	18.14	58,171	-0.91(-4.78%)
Oct 28, 2019	19.61	19.78	18.44	19.05	81,318	-0.23(-1.19%)
Oct 25, 2019	19.56	20.35	19.24	19.28	53,500	-0.25(-1.28%)
Oct 24, 2019	19.40	20.43	19.18	19.53	58,226	+0.36(+1.88%)
Oct 23, 2019	19.16	19.61	19.05	19.17	48,426	-0.15(-0.78%)
Oct 22, 2019	19.60	19.75	19.15	19.32	44,901	-0.47(-2.37%)
Oct 21, 2019	19.69	19.98	19.36	19.79	38,874	+0.19(+0.97%)
Oct 18, 2019	19.67	19.79	19.25	19.60	60,400	-0.37(-1.85%)
Oct 17, 2019	19.75	20.00	19.34	19.97	65,241	+0.30(+1.53%)
Oct 16, 2019	21.36	21.48	19.56	19.67	122,157	-1.49(-7.04%)
Oct 15, 2019	20.17	21.49	20.04	21.16	116,921	+0.86(+4.24%)
Oct 14, 2019	19.88	20.43	19.55	20.30	82,940	+0.29(+1.45%)
Oct 11, 2019	19.95	20.33	19.54	20.01	52,600	+0.50(+2.56%)
Oct 10, 2019	19.63	20.20	19.47	19.51	78,314	-0.10(-0.51%)
Oct 09, 2019	19.70	21.09	19.41	19.61	128,237	+0.03(+0.15%)
Oct 08, 2019	19.49	20.02	19.27	19.58	88,185	+0.08(+0.41%)
Oct 07, 2019	19.52	20.25	19.32	19.50	63,153	-0.27(-1.37%)
Oct 04, 2019	20.21	20.88	19.50	19.77	109,200	-0.44(-2.18%)
Oct 03, 2019	20.88	20.90	19.53	20.21	48,868	-0.28(-1.37%)
Oct 02, 2019	20.15	21.86	20.02	20.49	65,709	-1.01(-4.70%)
Oct 01, 2019	21.25	21.98	20.66	21.50	57,457	+0.54(+2.58%)
Sep 30, 2019	19.40	21.45	19.35	20.96	62,900	+1.43(+7.32%)
Sep 27, 2019	19.35	20.18	19.25	19.53	97,500	+0.05(+0.26%)
Sep 26, 2019	20.58	20.72	19.01	19.48	72,304	-1.24(-5.98%)
Sep 25, 2019	19.98	20.87	19.32	20.72	81,818	+0.80(+4.02%)
Sep 24, 2019	21.16	21.79	19.84	19.92	58,127	-1.34(-6.30%)
Sep 23, 2019	22.29	22.49	21.13	21.26	55,888	-1.07(-4.79%)
Sep 20, 2019	20.45	22.47	20.45	22.33	150,500	+1.66(+8.03%)
Sep 19, 2019	20.32	21.13	19.64	20.67	54,228	+0.35(+1.72%)
Sep 18, 2019	19.57	20.73	19.39	20.32	60,588	+0.81(+4.15%)
Sep 17, 2019	20.87	21.24	19.00	19.51	75,578	-1.40(-6.70%)
Sep 16, 2019	20.73	21.30	20.13	20.91	56,048	+0.08(+0.38%)
Sep 13, 2019	21.06	21.44	20.31	20.83	37,600	-0.05(-0.24%)
Sep 12, 2019	21.70	21.70	20.05	20.88	68,790	-0.58(-2.70%)
Sep 11, 2019	19.68	21.49	19.31	21.46	39,200	+1.92(+9.83%)
Sep 10, 2019	19.55	20.25	19.38	19.54	37,369	-0.31(-1.56%)
Sep 09, 2019	19.60	20.13	19.10	19.85	52,818	+0.38(+1.95%)
Sep 06, 2019	20.05	20.62	19.43	19.47	41,700	-0.72(-3.57%)
Sep 05, 2019	20.84	21.44	19.88	20.19	50,525	-0.45(-2.18%)
Sep 04, 2019	21.01	21.29	20.12	20.64	35,463	-0.16(-0.77%)