Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.200	2.290	2.100	2.150	147,770	-0.07(-3.15%)
Apr 28, 2022	2.240	2.260	2.060	2.220	146,359	+0.07(+3.26%)
Apr 27, 2022	2.100	2.210	2.050	2.150	121,662	+0.01(+0.47%)
Apr 26, 2022	2.170	2.200	2.080	2.140	97,075	-0.08(-3.60%)
Apr 25, 2022	2.100	2.330	2.095	2.220	80,008	+0.10(+4.72%)
Apr 22, 2022	2.080	2.180	2.042	2.120	151,393	+0.03(+1.44%)
Apr 21, 2022	2.350	2.350	2.060	2.090	188,939	-0.14(-6.28%)
Apr 20, 2022	2.230	2.410	2.190	2.230	200,671	-0.02(-0.89%)
Apr 19, 2022	2.110	2.300	2.080	2.250	86,310	+0.15(+7.14%)
Apr 18, 2022	2.100	2.125	1.900	2.100	220,306	-0.02(-0.94%)
Apr 14, 2022	2.190	2.246	2.105	2.120	65,928	-0.07(-3.20%)
Apr 13, 2022	2.120	2.260	2.110	2.190	84,450	+0.05(+2.34%)
Apr 12, 2022	2.200	2.270	2.120	2.140	138,336	-0.02(-0.93%)
Apr 11, 2022	2.200	2.240	2.150	2.160	123,667	-0.06(-2.70%)
Apr 08, 2022	2.320	2.320	2.180	2.220	109,347	-0.10(-4.31%)
Apr 07, 2022	2.380	2.380	2.230	2.320	126,116	-0.10(-4.13%)
Apr 06, 2022	2.550	2.550	2.360	2.420	176,591	-0.19(-7.28%)
Apr 05, 2022	2.850	2.850	2.600	2.610	141,269	-0.18(-6.45%)
Apr 04, 2022	2.850	2.850	2.700	2.790	172,489	-0.03(-1.06%)
Apr 01, 2022	2.540	2.850	2.530	2.820	339,405	+0.31(+12.35%)
Mar 31, 2022	2.550	2.620	2.430	2.510	369,858	-0.03(-1.18%)
Mar 30, 2022	2.830	2.830	2.530	2.540	331,739	-0.28(-9.93%)
Mar 29, 2022	2.540	2.880	2.540	2.820	285,840	+0.30(+11.90%)
Mar 28, 2022	2.650	2.670	2.420	2.520	393,908	-0.04(-1.56%)
Mar 25, 2022	2.680	2.745	2.540	2.560	257,736	-0.07(-2.66%)
Mar 24, 2022	2.700	2.740	2.530	2.630	336,099	-0.11(-4.01%)
Mar 23, 2022	2.710	2.910	2.600	2.740	320,850	+0.06(+2.24%)
Mar 22, 2022	2.570	2.790	2.500	2.680	318,107	+0.14(+5.51%)
Mar 21, 2022	2.590	2.680	2.480	2.540	205,120	+0.01(+0.40%)
Mar 18, 2022	2.120	2.640	2.110	2.530	383,564	+0.39(+18.22%)
Mar 17, 2022	2.240	2.240	2.100	2.140	217,539	-0.04(-1.83%)
Mar 16, 2022	2.180	2.320	2.100	2.180	344,935	+0.08(+3.81%)
Mar 15, 2022	2.110	2.200	2.070	2.100	182,315	+0.00(+0.00%)
Mar 14, 2022	2.260	2.300	2.050	2.100	180,148	-0.19(-8.30%)
Mar 11, 2022	2.450	2.510	2.275	2.290	226,862	-0.19(-7.66%)
Mar 10, 2022	2.740	2.785	2.450	2.480	122,274	-0.27(-9.82%)
Mar 09, 2022	2.480	2.790	2.480	2.750	149,233	+0.32(+13.17%)
Mar 08, 2022	2.360	2.560	2.340	2.430	310,579	+0.04(+1.67%)
Mar 07, 2022	2.480	2.480	2.320	2.390	203,419	-0.10(-4.02%)
Mar 04, 2022	2.600	2.690	2.480	2.490	116,387	-0.17(-6.39%)
Mar 03, 2022	2.780	2.820	2.610	2.660	150,575	-0.14(-5.00%)
Mar 02, 2022	2.950	2.990	2.770	2.800	207,949	-0.14(-4.76%)
Mar 01, 2022	3.160	3.165	2.920	2.940	126,409	-0.21(-6.67%)
Feb 28, 2022	3.210	3.320	3.110	3.150	124,590	-0.05(-1.56%)
Feb 25, 2022	3.210	3.295	3.070	3.200	79,122	+0.05(+1.59%)
Feb 24, 2022	2.960	3.210	2.873	3.150	218,794	+0.16(+5.35%)
Feb 23, 2022	3.200	3.208	2.960	2.990	106,672	-0.20(-6.27%)
Feb 22, 2022	3.300	3.320	3.130	3.190	162,420	-0.10(-3.04%)
Feb 18, 2022				3.290	0	+0.00(+0.00%)
Feb 17, 2022	3.510	3.607	3.240	3.290	167,042	-0.31(-8.61%)
Feb 16, 2022	3.750	3.770	3.560	3.600	193,479	-0.17(-4.51%)
Feb 15, 2022	3.750	3.881	3.720	3.770	70,137	+0.07(+1.89%)
Feb 14, 2022	3.760	3.960	3.650	3.700	101,007	-0.04(-1.07%)
Feb 11, 2022	3.890	3.945	3.720	3.740	148,574	-0.11(-2.86%)
Feb 10, 2022	3.910	4.060	3.810	3.850	135,250	-0.12(-3.02%)
Feb 09, 2022	3.910	3.990	3.890	3.970	98,232	+0.10(+2.58%)
Feb 08, 2022	3.830	3.960	3.780	3.870	88,200	+0.02(+0.52%)
Feb 07, 2022	3.720	3.990	3.710	3.850	101,855	+0.11(+2.94%)
Feb 04, 2022	3.680	3.780	3.520	3.740	147,253	+0.02(+0.54%)
Feb 03, 2022	3.650			3.720	243,074	-0.07(-1.85%)
Feb 02, 2022	4.150	4.210	3.730	3.790	150,010	-0.36(-8.67%)