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 (%)
Apr 30, 2021 0.1795 0.1795 0.1795 0 -0.00(-0.55%)
Apr 29, 2021 0.0710 0.1805 0.0710 0.1805 10,250 +0.04(+31.75%)
Apr 28, 2021 0.1370 0.1370 0.1370 0.1370 15,000 -0.05(-27.09%)
Apr 26, 2021 0.1879 0.1879 0.1879 0 +0.01(+4.10%)
Apr 21, 2021 0.1805 0.1805 0.1805 0 +0.04(+26.22%)
Apr 20, 2021 0.1120 0.1430 0.0810 0.1430 5,300 -0.05(-24.26%)
Apr 16, 2021 0.1888 0.1888 0.1888 0 +0.05(+38.32%)
Apr 14, 2021 0.1365 0.1365 0.1365 0 +0.00(+0.29%)
Apr 13, 2021 0.1358 0.1361 0.1358 0.1361 1,725 +0.00(+0.15%)
Apr 12, 2021 0.1359 0.1359 0.1359 0.1359 400 -0.06(-31.02%)
Apr 09, 2021 0.0835 0.1970 0.0835 0.1970 12,400 +0.01(+3.68%)
Apr 08, 2021 0.1900 0.1900 0.1900 0.1900 15,525 -0.00(-2.01%)
Apr 05, 2021 0.1939 0.1939 0.1939 0 +0.02(+14.06%)
Apr 01, 2021 0.1400 0.1700 0.1400 0.1700 10,400 +0.00(+0.00%)
Mar 30, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 24, 2021 0.1073 0.1700 0.1073 0.1700 7,460 -0.01(-5.56%)
Mar 19, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 16, 2021 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 15, 2021 0.1405 0.1550 0.1405 0.1500 15,225 -0.06(-29.25%)
Mar 12, 2021 0.2120 0.2120 0.2120 0.2120 100 +0.03(+17.78%)
Mar 11, 2021 0.1500 0.1800 0.1200 0.1800 20,400 +0.03(+20.00%)
Mar 10, 2021 0.1350 0.1500 0.1350 0.1500 1,825 +0.00(+0.00%)
Mar 09, 2021 0.1200 0.1500 0.1200 0.1500 5,275 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1500 0.1350 0.1500 1,375 +0.00(+0.00%)
Mar 05, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 03, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 02, 2021 0.1500 0.1500 0.1251 0.1500 18,400 +0.00(+0.00%)
Mar 01, 2021 0.1452 0.1800 0.1327 0.1500 23,530 -0.03(-16.67%)
Feb 25, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 24, 2021 0.1800 0.1800 0.1750 0.1800 22,600 +0.00(+0.00%)
Feb 22, 2021 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Feb 19, 2021 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-4.26%)
Feb 18, 2021 0.1701 0.2298 0.1701 0.2298 1,109 +0.00(+0.00%)
Feb 16, 2021 0.2298 0.2298 0.2298 0 -0.02(-7.67%)
Feb 12, 2021 0.2489 0.2489 0.2489 0.2489 700 -0.00(-0.04%)
Feb 10, 2021 0.2490 0.2490 0.2490 0 +0.01(+3.75%)
Feb 09, 2021 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Feb 08, 2021 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Feb 04, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 03, 2021 0.1801 0.2300 0.1801 0.2300 350 -0.01(-4.17%)
Feb 02, 2021 0.1518 0.2500 0.1208 0.2400 102,500 -0.02(-5.96%)
Feb 01, 2021 0.2552 0.2552 0.2552 0.2552 200 +0.02(+6.33%)
Jan 29, 2021 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Jan 28, 2021 0.1925 0.2470 0.1925 0.2400 54,860 +0.07(+41.18%)
Jan 27, 2021 0.1377 0.1700 0.1053 0.1700 103,760 +0.00(+0.00%)
Jan 25, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 22, 2021 0.1351 0.1700 0.1351 0.1700 32,500 -0.01(-5.56%)
Jan 21, 2021 0.1580 0.1800 0.1580 0.1800 12,600 +0.02(+13.92%)
Jan 20, 2021 0.1290 0.1580 0.1290 0.1580 26,200 +0.00(+0.00%)
Jan 19, 2021 0.1000 0.1580 0.1000 0.1580 10,400 +0.00(+0.00%)
Jan 15, 2021 0.1580 0.1580 0.1290 0.1580 20,700 +0.01(+5.19%)
Jan 14, 2021 0.1477 0.1502 0.1239 0.1502 24,975 -0.01(-4.94%)
Jan 13, 2021 0.1255 0.1580 0.1255 0.1580 30,100 +0.01(+4.64%)
Jan 12, 2021 0.1510 0.1510 0.1510 0.1510 5,275 +0.00(+0.00%)
Jan 11, 2021 0.1642 0.1642 0.1255 0.1510 15,150 -0.00(-1.69%)
Jan 08, 2021 0.1536 0.1536 0.1268 0.1536 24,500 -0.00(-2.78%)
Jan 07, 2021 0.1527 0.1580 0.1290 0.1580 21,750 +0.00(+0.70%)
Jan 06, 2021 0.1290 0.1580 0.1290 0.1569 6,075 -0.01(-4.74%)
Jan 05, 2021 0.1532 0.1647 0.1182 0.1647 85,825 +0.02(+17.64%)
Jan 04, 2021 0.1659 0.1659 0.1300 0.1400 61,400 -0.02(-11.73%)
Dec 31, 2020 0.1586 0.1586 0.1586 36,700 +0.01(+5.73%)
Dec 30, 2020 0.1682 0.1682 0.1225 0.1500 36,700 +0.00(+0.00%)
Dec 28, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2020 0.1250 0.1500 0.1250 0.1500 6,100 +0.00(+0.00%)
Dec 21, 2020 0.1240 0.1500 0.1240 0.1500 20,150 +0.00(+0.00%)
Dec 18, 2020 0.1250 0.1500 0.1250 0.1500 5,800 +0.00(+0.00%)
Dec 17, 2020 0.1250 0.1500 0.1250 0.1500 15,100 +0.02(+20.00%)
Dec 16, 2020 0.1250 0.1350 0.1250 0.1250 19,450 -0.04(-25.24%)
Dec 15, 2020 0.1672 0.1672 0.1672 0.1672 500 +0.02(+11.47%)
Dec 14, 2020 0.1250 0.1500 0.1250 0.1500 7,450 +0.00(+0.07%)
Dec 11, 2020 0.1350 0.1700 0.1250 0.1499 12,600 -0.01(-6.89%)
Dec 10, 2020 0.0660 0.1610 0.0660 0.1610 21,200 -0.01(-5.29%)
Dec 09, 2020 0.1000 0.1700 0.1000 0.1700 127,875 +0.02(+13.48%)
Dec 08, 2020 0.1258 0.1498 0.1249 0.1498 40,724 -0.03(-16.78%)
Dec 07, 2020 0.1400 0.1800 0.1400 0.1800 1,225 +0.00(+0.00%)
Dec 04, 2020 0.1800 0.1800 0.1400 0.1800 7,500 +0.00(+0.00%)
Dec 03, 2020 0.1391 0.1800 0.1391 0.1800 5,170 +0.00(+0.00%)
Dec 02, 2020 0.1500 0.1800 0.1259 0.1800 21,750 +0.00(+0.00%)
Dec 01, 2020 0.1600 0.1800 0.1600 0.1800 2,100 +0.00(+0.00%)
Nov 30, 2020 0.1404 0.1989 0.1306 0.1800 5,180 -0.02(-11.46%)
Nov 27, 2020 0.1600 0.2033 0.1600 0.2033 13,300 +0.00(+1.65%)
Nov 25, 2020 0.1888 0.2000 0.1594 0.2000 14,700 +0.01(+7.07%)
Nov 24, 2020 0.1239 0.1868 0.1239 0.1868 1,000 -0.01(-3.71%)
Nov 23, 2020 0.1275 0.1940 0.1275 0.1940 7,600 +0.02(+14.79%)
Nov 20, 2020 0.1500 0.1710 0.1263 0.1690 39,800 -0.03(-15.50%)
Nov 19, 2020 0.1404 0.2000 0.1404 0.2000 1,000 +0.00(+0.00%)
Nov 18, 2020 0.1452 0.2000 0.1452 0.2000 3,300 +0.01(+5.26%)
Nov 17, 2020 0.1500 0.1900 0.1500 0.1900 1,350 +0.00(+0.00%)
Nov 16, 2020 0.1900 0.1900 0.1900 0.1900 27,750 +0.00(+0.00%)
Nov 13, 2020 0.1900 0.1900 0.1900 0.1900 2,300 +0.00(+0.00%)
Nov 12, 2020 0.1792 0.1900 0.1377 0.1900 37,300 +0.00(+0.00%)
Nov 11, 2020 0.1480 0.1900 0.1480 0.1900 15,000 -0.01(-5.00%)
Nov 10, 2020 0.1775 0.2000 0.1775 0.2000 1,200 +0.00(+0.00%)
Nov 09, 2020 0.1691 0.2000 0.1691 0.2000 17,765 +0.02(+11.11%)
Nov 06, 2020 0.1050 0.1800 0.1050 0.1800 26,000 -0.00(-2.17%)
Nov 05, 2020 0.1326 0.1840 0.1326 0.1840 15,550 +0.01(+5.14%)
Nov 04, 2020 0.1815 0.1815 0.1600 0.1750 16,150 -0.01(-5.41%)
Nov 03, 2020 0.1750 0.1950 0.1550 0.1850 16,475 +0.01(+5.71%)
Nov 02, 2020 0.1540 0.1750 0.1275 0.1750 81,750 +0.02(+13.64%)
Oct 30, 2020 0.1120 0.1540 0.1120 0.1540 2,000 +0.00(+0.00%)
Oct 29, 2020 0.1120 0.1540 0.1120 0.1540 3,300 -0.02(-12.00%)
Oct 27, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 23, 2020 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Oct 22, 2020 0.1201 0.1400 0.0901 0.1400 25,500 -0.02(-12.50%)
Oct 21, 2020 0.1969 0.1969 0.0800 0.1600 20,320 +0.00(+0.00%)
Oct 20, 2020 0.0923 0.1600 0.0701 0.1600 30,250 -0.01(-8.57%)
Oct 19, 2020 0.0800 0.1750 0.0800 0.1750 38,600 +0.00(+0.06%)
Oct 16, 2020 0.0748 0.1749 0.0748 0.1749 11,000 +0.00(+0.00%)
Oct 15, 2020 0.1113 0.1749 0.1113 0.1749 8,940 +0.06(+56.58%)
Oct 14, 2020 0.0928 0.1117 0.0483 0.1117 30,238 -0.06(-36.17%)
Oct 13, 2020 0.1749 0.1750 0.1749 0.1750 15,119 -0.00(-1.02%)
Oct 06, 2020 0.1768 0.1768 0.1768 0 -0.02(-8.16%)
Oct 05, 2020 0.1669 0.1925 0.1101 0.1925 44,100 +0.02(+11.34%)
Oct 02, 2020 0.1475 0.1949 0.1001 0.1729 11,700 -0.01(-3.41%)
Oct 01, 2020 0.1051 0.1790 0.1051 0.1790 17,000 -0.02(-8.16%)
Sep 30, 2020 0.1948 0.1949 0.1378 0.1949 7,500 +0.00(+0.00%)
Sep 29, 2020 0.1949 0.1949 0.1949 0.1949 500 +0.08(+77.02%)
Sep 28, 2020 0.1101 0.1101 0.1101 0.1101 5,300 -0.04(-27.85%)
Sep 25, 2020 0.1201 0.1526 0.1201 0.1526 10,500 +0.00(+0.00%)
Sep 24, 2020 0.1101 0.1950 0.1101 0.1526 11,100 -0.02(-10.24%)
Sep 23, 2020 0.1351 0.1700 0.1351 0.1700 16,000 -0.02(-12.82%)
Sep 22, 2020 0.1101 0.1950 0.1101 0.1950 10,500 +0.00(+0.00%)
Sep 21, 2020 0.1201 0.1950 0.1131 0.1950 14,400 +0.01(+8.03%)
Sep 18, 2020 0.1350 0.1805 0.1350 0.1805 16,200 -0.01(-7.44%)
Sep 17, 2020 0.1017 0.1950 0.1017 0.1950 29,320 +0.02(+14.71%)
Sep 16, 2020 0.1950 0.1950 0.1300 0.1700 30,200 -0.02(-12.82%)
Sep 15, 2020 0.1003 0.1950 0.1003 0.1950 13,780 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.1950 0.0800 0.1950 2,225 +0.00(+0.00%)
Sep 11, 2020 0.1176 0.1950 0.1000 0.1950 26,100 +0.00(+0.00%)
Sep 10, 2020 0.1950 0.1950 0.1563 0.1950 26,419 +0.08(+65.82%)
Sep 09, 2020 0.1563 0.1563 0.1176 0.1176 10,000 -0.08(-39.69%)
Sep 08, 2020 0.1563 0.1950 0.1176 0.1950 11,000 +0.08(+65.82%)
Sep 04, 2020 0.1176 0.1176 0.1176 0.1176 10,000 -0.08(-39.69%)
Sep 03, 2020 0.1176 0.1950 0.1176 0.1950 11,375 +0.02(+10.98%)
Sep 02, 2020 0.1176 0.1757 0.1176 0.1757 10,500 -0.02(-9.90%)
Sep 01, 2020 0.2050 0.2050 0.1176 0.1950 11,100 +0.08(+65.82%)
Aug 31, 2020 0.2500 0.2500 0.1176 0.1176 19,800 -0.06(-34.67%)
Aug 27, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 26, 2020 0.1083 0.1800 0.1083 0.1800 25,800 +0.00(+0.00%)
Aug 25, 2020 0.1442 0.1800 0.1083 0.1800 12,175 +0.05(+34.33%)
Aug 24, 2020 0.1800 0.1800 0.1340 0.1340 13,525 -0.05(-25.56%)
Aug 21, 2020 0.1183 0.1800 0.1183 0.1800 10,700 +0.00(+0.00%)
Aug 19, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 18, 2020 0.1442 0.1800 0.1442 0.1800 23,850 -0.01(-5.26%)
Aug 14, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 13, 2020 0.1660 0.1900 0.1492 0.1900 5,950 +0.02(+14.46%)
Aug 12, 2020 0.1660 0.1660 0.1371 0.1660 5,900 +0.00(+0.00%)
Aug 11, 2020 0.1660 0.1660 0.1660 0.1660 2,620 +0.00(+0.00%)
Aug 10, 2020 0.1371 0.1660 0.1371 0.1660 2,100 +0.03(+21.08%)
Aug 07, 2020 0.1181 0.1371 0.1181 0.1371 15,000 -0.07(-33.12%)
Aug 06, 2020 0.2050 0.2050 0.1616 0.2050 2,950 +0.00(+0.00%)
Aug 05, 2020 0.1616 0.2050 0.1616 0.2050 1,650 +0.00(+2.50%)
Aug 04, 2020 0.1591 0.2000 0.1591 0.2000 8,200 -0.01(-4.76%)
Aug 03, 2020 0.1641 0.2100 0.1641 0.2100 1,200 +0.01(+5.00%)
Jul 31, 2020 0.2000 0.2050 0.1591 0.2000 40,600 +0.00(+0.00%)
Jul 29, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 24, 2020 0.1900 0.1900 0.1516 0.1900 2,700 +0.00(+0.00%)
Jul 23, 2020 0.1516 0.1900 0.1516 0.1900 1,725 +0.00(+0.00%)
Jul 22, 2020 0.1516 0.1900 0.1516 0.1900 2,775 -0.01(-7.32%)
Jul 21, 2020 0.1591 0.2050 0.1591 0.2050 4,050 +0.00(+0.00%)
Jul 20, 2020 0.1591 0.2050 0.1591 0.2050 1,900 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 13, 2020 0.1591 0.2050 0.1591 0.2050 1,100 +0.00(+0.00%)
Jul 10, 2020 0.2050 0.2050 0.1221 0.2050 31,600 -0.01(-2.38%)
Jul 09, 2020 0.2000 0.2100 0.2000 0.2100 31,169 +0.04(+24.26%)
Jul 08, 2020 0.1970 0.1970 0.1561 0.1690 3,325 +0.03(+20.71%)
Jul 02, 2020 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Jun 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2020 0.2000 0.2000 0.2000 0 +0.06(+39.86%)
Jun 18, 2020 0.1430 0.1740 0.1430 0.1430 15,669 -0.07(-31.90%)
Jun 17, 2020 0.2100 0.2100 0.2100 0.2100 15,000 -0.02(-8.70%)
Jun 11, 2020 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jun 10, 2020 0.2100 0.2100 0.1800 0.2100 5,680 +0.01(+5.00%)
Jun 09, 2020 0.2000 0.2300 0.2000 0.2000 220 +0.03(+17.65%)
Jun 05, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 04, 2020 0.1750 0.1800 0.1750 0.1800 10,110 +0.00(+0.00%)
Jun 03, 2020 0.1800 0.1800 0.1800 0.1800 100 -0.02(-10.00%)
Jun 02, 2020 0.1725 0.2000 0.1725 0.2000 11,101 +0.01(+2.56%)
May 29, 2020 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
May 28, 2020 0.1750 0.1750 0.1750 0.1750 100 -0.01(-2.78%)
May 27, 2020 0.2145 0.2145 0.1800 0.1800 22,600 -0.01(-5.26%)
May 20, 2020 0.1900 0.1900 0.1900 0 +0.04(+23.30%)
May 12, 2020 0.1541 0.1541 0.1541 0 -0.05(-22.95%)
May 11, 2020 0.2000 0.2000 0.2000 0.2000 5,969 +0.09(+85.01%)
May 08, 2020 0.1081 0.1081 0.1081 0.1081 5,900 +0.00(+0.00%)
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.