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 (%)
Oct 31, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.04(-19.60%)
Oct 30, 2019 0.1171 0.2320 0.1171 0.1990 3,300 +0.07(+49.62%)
Oct 29, 2019 0.2050 0.2300 0.1330 0.1330 30,200 -0.11(-44.35%)
Oct 25, 2019 0.2390 0.2390 0.2390 0 +0.03(+13.81%)
Oct 23, 2019 0.2100 0.2100 0.2100 0 +0.04(+24.85%)
Oct 22, 2019 0.1800 0.2395 0.1681 0.1682 18,866 -0.07(-29.03%)
Oct 21, 2019 0.2355 0.2370 0.2078 0.2370 26,133 -0.00(-1.25%)
Oct 17, 2019 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Oct 16, 2019 0.1800 0.2400 0.1800 0.2250 11,333 -0.01(-6.25%)
Oct 15, 2019 0.2400 0.2400 0.2400 0.2400 5,000 -0.02(-9.40%)
Oct 11, 2019 0.2649 0.2649 0.2649 0 +0.06(+29.22%)
Oct 10, 2019 0.2950 0.3000 0.1900 0.2050 71,894 -0.08(-28.07%)
Oct 09, 2019 0.2600 0.2950 0.2476 0.2850 619,217 -0.02(-5.00%)
Oct 08, 2019 0.2800 0.3000 0.2800 0.3000 5,100 -0.02(-6.25%)
Oct 07, 2019 0.3100 0.3200 0.3100 0.3200 25,000 +0.01(+3.23%)
Oct 04, 2019 0.3350 0.3350 0.3100 0.3100 26,500 -0.03(-8.55%)
Oct 03, 2019 0.1945 0.3395 0.1945 0.3390 96,700 -0.00(-0.29%)
Oct 02, 2019 0.2805 0.3400 0.2805 0.3400 37,100 -0.01(-1.73%)
Oct 01, 2019 0.3470 0.3500 0.2835 0.3460 19,400 +0.01(+3.28%)
Sep 30, 2019 0.3380 0.3405 0.3350 0.3350 34,467 +0.01(+3.72%)
Sep 27, 2019 0.3230 0.3230 0.3230 0.3230 61,200 -0.01(-3.58%)
Sep 25, 2019 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Sep 23, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 19, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 18, 2019 0.3450 0.3450 0.3400 0.3400 507,500 -0.04(-10.57%)
Sep 13, 2019 0.3802 0.3802 0.3802 0 +0.03(+8.63%)
Sep 12, 2019 0.3300 0.3500 0.3300 0.3500 3,250 -0.04(-10.26%)
Sep 11, 2019 0.2767 0.4000 0.2767 0.3900 59,700 -0.01(-2.50%)
Sep 10, 2019 0.4190 0.4190 0.4000 0.4000 15,100 +0.03(+7.96%)
Sep 09, 2019 0.3500 0.3705 0.3100 0.3705 307,550 -0.02(-5.96%)
Sep 06, 2019 0.3940 0.3940 0.3940 0.3940 100 +0.07(+23.13%)
Sep 05, 2019 0.3200 0.3200 0.3200 0.3200 150,000 -0.00(-1.08%)
Sep 04, 2019 0.3200 0.3235 0.3150 0.3235 13,600 +0.00(+1.09%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.06%)
Aug 29, 2019 0.2864 0.3105 0.2864 0.3105 800 +0.01(+3.50%)
Aug 27, 2019 0.3000 0.3000 0.3000 0 -0.05(-13.87%)
Aug 23, 2019 0.3483 0.3483 0.3483 0 -0.01(-3.25%)
Aug 22, 2019 0.3600 0.3615 0.3500 0.3600 35,442 +0.00(+0.14%)
Aug 21, 2019 0.3340 0.3595 0.3340 0.3595 26,500 +0.01(+2.71%)
Aug 20, 2019 0.3500 0.3500 0.3400 0.3500 11,000 +0.01(+2.91%)
Aug 19, 2019 0.3885 0.4050 0.3300 0.3401 26,000 -0.01(-2.83%)
Aug 16, 2019 0.3500 0.3500 0.3500 0.3500 50,000 -0.03(-7.89%)
Aug 15, 2019 0.3500 0.3800 0.3500 0.3800 66,000 +0.00(+1.28%)
Aug 14, 2019 0.3753 0.3802 0.3200 0.3752 18,500 -0.10(-21.56%)
Aug 13, 2019 0.4700 0.4884 0.4700 0.4783 24,000 +0.03(+6.29%)
Aug 12, 2019 0.4000 0.4500 0.4000 0.4500 18,000 +0.13(+40.62%)
Aug 09, 2019 0.4500 0.4500 0.3200 0.3200 36,300 -0.16(-33.33%)
Aug 08, 2019 0.4800 0.4800 0.3821 0.4800 45,000 -0.01(-2.44%)
Aug 07, 2019 0.3800 0.4920 0.3000 0.4920 15,100 +0.02(+4.68%)
Aug 06, 2019 0.4700 0.4700 0.4700 0.4700 3,000 +0.07(+17.50%)
Aug 05, 2019 0.4151 0.4930 0.3510 0.4000 50,500 -0.06(-13.04%)
Aug 02, 2019 0.4920 0.5310 0.4600 0.4600 86,700 +0.02(+4.55%)
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.