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 (%)
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 0.0700 0.0700 0.0700 0 +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%)
Sep 07, 2021 0.0601 0.0601 0.0601 0 -0.04(-39.90%)
Aug 26, 2021 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 25, 2021 0.1200 0.1200 0.1200 0.1200 150 +0.00(+0.00%)
Aug 24, 2021 0.1200 0.1200 0.1200 0.1200 300 -0.03(-20.00%)
Aug 11, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 28, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 22, 2021 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Jul 21, 2021 0.1150 0.1500 0.1150 0.1150 3,325 -0.04(-28.12%)
Jul 20, 2021 0.1200 0.1600 0.1200 0.1600 585 +0.00(+0.00%)
Jul 19, 2021 0.1200 0.1600 0.1200 0.1600 2,700 +0.00(+0.00%)
Jul 15, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 250 +0.01(+9.29%)
Jul 13, 2021 0.1464 0.1464 0.1464 0.1464 200 +0.04(+33.09%)
Jul 12, 2021 0.0900 0.1100 0.0900 0.1100 6,450 -0.04(-26.22%)
Jul 06, 2021 0.1491 0.1491 0.1491 0 +0.02(+14.69%)
Jul 02, 2021 0.1300 0.1300 0.1300 0.1300 1,600 +0.00(+0.00%)
Jun 28, 2021 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jun 25, 2021 0.1100 0.1300 0.1100 0.1100 2,600 -0.02(-15.38%)
Jun 24, 2021 0.1100 0.1300 0.1100 0.1300 850 +0.02(+18.18%)
Jun 23, 2021 0.1100 0.1100 0.1100 0.1100 150 -0.02(-15.32%)
Jun 22, 2021 0.1100 0.1299 0.0900 0.1299 12,525 +0.00(+3.92%)
Jun 18, 2021 0.1250 0.1250 0.1250 0 -0.00(-3.77%)
Jun 17, 2021 0.1299 0.1299 0.1299 0.1299 500 +0.00(+0.00%)
Jun 15, 2021 0.1299 0.1299 0.1299 0 +0.07(+116.50%)
Jun 14, 2021 0.3543 0.3543 0.0600 0.0600 10,250 -0.04(-36.84%)
Jun 11, 2021 0.1300 0.1300 0.0950 0.0950 600 -0.04(-32.09%)
Jun 08, 2021 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Jun 07, 2021 0.1399 0.1399 0.1399 0.1399 150 +0.02(+18.96%)
Jun 02, 2021 0.1176 0.1176 0.1176 0 -0.00(-0.84%)
Jun 01, 2021 0.1175 0.1186 0.0845 0.1186 6,330 -0.03(-19.59%)
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%)
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%)
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.