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 (%)
May 28, 2021 0.1340 0.1475 0.1000 0.1475 54,750 -0.00(-1.67%)
May 27, 2021 0.1250 0.1500 0.1001 0.1500 6,100 +0.00(+0.00%)
May 26, 2021 0.1500 0.1500 0.1060 0.1500 3,575 +0.00(+0.00%)
May 25, 2021 0.1500 0.1500 0.1500 0.1500 5,556 +0.00(+0.00%)
May 24, 2021 0.1200 0.1500 0.0636 0.1500 13,300 +0.10(+182.49%)
May 21, 2021 0.0531 0.0531 0.0531 0.0531 10,000 -0.10(-64.60%)
May 20, 2021 0.0508 0.1500 0.0508 0.1500 15,750 +0.00(+0.00%)
May 19, 2021 0.1004 0.1500 0.1004 0.1500 625 +0.06(+66.67%)
May 18, 2021 0.1200 0.1200 0.0900 0.0900 5,000 -0.01(-10.09%)
May 14, 2021 0.1001 0.1001 0.1001 0 -0.04(-28.45%)
May 11, 2021 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
May 10, 2021 0.1591 0.1591 0.0800 0.1399 17,205 -0.02(-15.11%)
May 06, 2021 0.1648 0.1648 0.1648 50 +0.12(+232.93%)
May 04, 2021 0.0495 0.0495 0.0495 0 -0.13(-72.42%)
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%)
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.