Chronicle Journal: Finance

Rapid Nutrition Plc (OP: RPNRF )

0.0530 USD UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 0.0775 0.0650 0.0650 0.0650 0 -0.01(-10.34%)
Nov 24, 2021 0.0725 0.0725 0.0725 0 +0.01(+9.85%)
Nov 17, 2021 0.0660 0.0660 0.0660 0 -0.01(-17.50%)
Nov 12, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 11, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +0.02(+30.77%)
Nov 09, 2021 0.0850 0.0850 0.0650 0.0650 7,000 +0.00(+0.00%)
Nov 05, 2021 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Nov 04, 2021 0.0500 0.0500 0.0500 0.0500 7,500 -0.03(-37.50%)
Nov 03, 2021 0.0790 0.0800 0.0780 0.0800 25,140 +0.00(+1.27%)
Nov 01, 2021 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Oct 29, 2021 0.0801 0.0801 0.0800 0.0800 20,000 -0.01(-11.11%)
Oct 28, 2021 0.0800 0.0900 0.0800 0.0900 21,140 +0.02(+28.57%)
Oct 25, 2021 0.0977 0.0977 0.0700 0.0700 7,800 +0.00(+0.00%)
Oct 22, 2021 0.0700 0.0700 0.0700 0.0700 15,660 +0.00(+0.00%)
Oct 21, 2021 0.0700 0.0700 0.0700 0.0700 7,400 -0.02(-19.54%)
Oct 20, 2021 0.0870 0.0870 0.0870 0.0870 13,160 +0.00(+2.35%)
Oct 19, 2021 0.0500 0.0850 0.0500 0.0850 12,900 +0.01(+21.43%)
Oct 18, 2021 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+16.67%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0800 0.0800 0.0600 0.0600 27,500 +0.00(+0.00%)
Sep 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+4.53%)
Sep 20, 2021 0.0574 0.0574 0.0574 0 +0.00(+0.00%)
Sep 10, 2021 0.0574 0.0574 0.0574 0 -0.00(-4.49%)
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.