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 (%)
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%)
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.