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 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%)
May 05, 2020 0.1081 0.1081 0.1081 0 -0.09(-46.19%)
Apr 29, 2020 0.2009 0.2009 0.2009 0 +0.09(+85.85%)
Apr 28, 2020 0.1546 0.1546 0.1081 0.1081 24,000 +0.00(+0.00%)
Apr 20, 2020 0.1081 0.1081 0.1081 0 -0.07(-39.27%)
Apr 14, 2020 0.1780 0.1780 0.1780 0 +0.07(+72.65%)
Mar 31, 2020 0.1031 0.1031 0.1031 0 -0.08(-42.72%)
Mar 30, 2020 0.1800 0.1800 0.1800 0.1800 5,969 +0.07(+71.27%)
Mar 17, 2020 0.1051 0.1051 0.1051 0 -0.10(-49.95%)
Mar 16, 2020 0.2100 0.2100 0.2100 0.2100 5,969 +0.05(+34.10%)
Mar 02, 2020 0.1566 0.1566 0.1566 0 -0.03(-16.26%)
Feb 21, 2020 0.1870 0.1870 0.1870 0 +0.09(+85.52%)
Feb 14, 2020 0.1008 0.1008 0.1008 0 -0.10(-49.60%)
Feb 13, 2020 0.2000 0.2000 0.2000 0.2000 2,600 +0.09(+88.86%)
Feb 10, 2020 0.1059 0.1059 0.1059 0 -0.05(-30.78%)
Feb 05, 2020 0.1530 0.1530 0.1530 0 -0.05(-23.50%)
Feb 03, 2020 0.2000 0.2000 0.2000 0 +0.04(+24.15%)
Jan 31, 2020 0.1611 0.1611 0.1611 0.1611 3,400 +0.05(+46.32%)
Jan 30, 2020 0.1101 0.1101 0.1101 0.1101 5,000 -0.09(-44.95%)
Jan 29, 2020 0.2000 0.2000 0.2000 0.2000 5,969 +0.09(+88.86%)
Jan 28, 2020 0.1555 0.1555 0.1059 0.1059 1,917 -0.09(-47.05%)
Jan 24, 2020 0.2000 0.2000 0.2000 0 +0.07(+53.73%)
Jan 23, 2020 0.1795 0.1795 0.1290 0.1301 8,000 +0.00(+0.77%)
Jan 22, 2020 0.1850 0.1850 0.1291 0.1291 8,130 -0.07(-35.45%)
Jan 21, 2020 0.1750 0.2000 0.1750 0.2000 13,825 -0.02(-7.79%)
Jan 17, 2020 0.2169 0.2169 0.2169 0.2169 100 +0.03(+14.76%)
Jan 16, 2020 0.1890 0.1890 0.1890 0.1890 100 +0.08(+79.49%)
Jan 15, 2020 0.1053 0.1053 0.1053 0.1053 2,506 -0.04(-27.38%)
Jan 13, 2020 0.1450 0.1450 0.1450 0 +0.00(+2.11%)
Jan 08, 2020 0.1420 0.1420 0.1420 0 -0.02(-11.25%)
Jan 07, 2020 0.1600 0.1600 0.1600 0.1600 640 +0.05(+47.60%)
Jan 03, 2020 0.1084 0.1084 0.1084 0 -0.05(-32.25%)
Jan 02, 2020 0.1600 0.1600 0.1600 0.1600 12,925 +0.00(+0.00%)
Dec 19, 2019 0.1600 0.1600 0.1600 0 +0.06(+54.29%)
Dec 17, 2019 0.1037 0.1037 0.1037 0 -0.06(-35.15%)
Dec 16, 2019 0.1599 0.1599 0.1599 0.1599 2,506 +0.02(+15.04%)
Dec 13, 2019 0.1390 0.1390 0.1390 0.1390 5,000 +0.05(+52.75%)
Dec 12, 2019 0.1255 0.1255 0.0910 0.0910 3,100 +0.00(+0.00%)
Dec 10, 2019 0.0910 0.0910 0.0910 0 -0.06(-39.33%)
Dec 06, 2019 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Dec 04, 2019 0.1100 0.1100 0.1100 0 -0.06(-35.29%)
Nov 29, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Nov 22, 2019 0.1900 0.1900 0.1900 0 -0.05(-21.81%)
Nov 13, 2019 0.2430 0.2430 0.2430 0 +0.11(+82.98%)
Nov 12, 2019 0.1790 0.2100 0.1328 0.1328 32,100 -0.05(-26.22%)
Nov 07, 2019 0.1800 0.1800 0.1800 0 -0.03(-14.08%)
Nov 06, 2019 0.1773 0.2095 0.1773 0.2095 25,020 -0.02(-8.91%)
Nov 05, 2019 0.2300 0.2300 0.2300 132 +0.00(+0.00%)
Nov 04, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.04(+21.69%)
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.