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 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%)
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.