Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Nutrition Plc (OP: RPNRF )

0.0100 UNCHANGED
Last Price Updated: 11:33 AM EDT, Jul 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1611 0.1611 0.1611 0.1611 3,400 +0.05(+46.32%)
Jan 30, 2020 0.1101 0.1101 0.1101 0.1101 5,000 -0.09(-44.95%)
Jan 29, 2020 0.2000 0.2000 0.2000 0.2000 5,969 +0.09(+88.86%)
Jan 28, 2020 0.1555 0.1555 0.1059 0.1059 1,917 -0.09(-47.05%)
Jan 24, 2020 0.2000 0.2000 0.2000 0 +0.07(+53.73%)
Jan 23, 2020 0.1795 0.1795 0.1290 0.1301 8,000 +0.00(+0.77%)
Jan 22, 2020 0.1850 0.1850 0.1291 0.1291 8,130 -0.07(-35.45%)
Jan 21, 2020 0.1750 0.2000 0.1750 0.2000 13,825 -0.02(-7.79%)
Jan 17, 2020 0.2169 0.2169 0.2169 0.2169 100 +0.03(+14.76%)
Jan 16, 2020 0.1890 0.1890 0.1890 0.1890 100 +0.08(+79.49%)
Jan 15, 2020 0.1053 0.1053 0.1053 0.1053 2,506 -0.04(-27.38%)
Jan 13, 2020 0.1450 0.1450 0.1450 0 +0.00(+2.11%)
Jan 08, 2020 0.1420 0.1420 0.1420 0 -0.02(-11.25%)
Jan 07, 2020 0.1600 0.1600 0.1600 0.1600 640 +0.05(+47.60%)
Jan 03, 2020 0.1084 0.1084 0.1084 0 -0.05(-32.25%)
Jan 02, 2020 0.1600 0.1600 0.1600 0.1600 12,925 +0.00(+0.00%)
Dec 19, 2019 0.1600 0.1600 0.1600 0 +0.06(+54.29%)
Dec 17, 2019 0.1037 0.1037 0.1037 0 -0.06(-35.15%)
Dec 16, 2019 0.1599 0.1599 0.1599 0.1599 2,506 +0.02(+15.04%)
Dec 13, 2019 0.1390 0.1390 0.1390 0.1390 5,000 +0.05(+52.75%)
Dec 12, 2019 0.1255 0.1255 0.0910 0.0910 3,100 +0.00(+0.00%)
Dec 10, 2019 0.0910 0.0910 0.0910 0 -0.06(-39.33%)
Dec 06, 2019 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Dec 04, 2019 0.1100 0.1100 0.1100 0 -0.06(-35.29%)
Nov 29, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Nov 22, 2019 0.1900 0.1900 0.1900 0 -0.05(-21.81%)
Nov 13, 2019 0.2430 0.2430 0.2430 0 +0.11(+82.98%)
Nov 12, 2019 0.1790 0.2100 0.1328 0.1328 32,100 -0.05(-26.22%)
Nov 07, 2019 0.1800 0.1800 0.1800 0 -0.03(-14.08%)
Nov 06, 2019 0.1773 0.2095 0.1773 0.2095 25,020 -0.02(-8.91%)
Nov 05, 2019 0.2300 0.2300 0.2300 132 +0.00(+0.00%)
Nov 04, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.04(+21.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.