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 13, 2022 0.0080 0 -0.00(-20.79%)
Sep 14, 2022 0.0101 0 -0.00(-32.67%)
Aug 25, 2022 0.0150 0 -0.00(-16.67%)
Aug 18, 2022 0.0180 0 -0.00(-10.00%)
Aug 17, 2022 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-11.50%)
Aug 15, 2022 0.0226 0 -0.00(-9.60%)
Aug 12, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Aug 04, 2022 0.0200 0 -0.01(-38.46%)
Jul 12, 2022 0.0325 0 +0.01(+44.44%)
Jul 07, 2022 0.0225 0 +0.00(+11.39%)
Jul 06, 2022 0.0250 0.0250 0.0202 0.0202 60,000 -0.02(-49.50%)
Jun 29, 2022 0.0400 0 +0.00(+0.00%)
May 25, 2022 0.0400 0 -0.00(-11.11%)
May 24, 2022 0.0450 0.0450 0.0450 0.0450 200 -0.04(-43.75%)
May 06, 2022 0.0800 0 +0.00(+0.00%)
May 05, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-20.00%)
May 04, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.04(+56.49%)
May 03, 2022 0.0648 0.0648 0.0639 0.0639 22,500 +0.01(+27.80%)
Apr 29, 2022 0.0500 0 +0.00(+0.00%)
Apr 28, 2022 0.0203 0.0500 0.0203 0.0500 25,000 +0.03(+146.31%)
Apr 27, 2022 0.0203 0.0203 0.0203 0.0203 2,500 -0.02(-49.25%)
Apr 25, 2022 0.0400 0 -0.01(-21.57%)
Apr 21, 2022 0.0510 0 +0.02(+56.44%)
Apr 14, 2022 0.0326 0 +0.00(+0.00%)
Apr 08, 2022 0.0326 0 +0.01(+62.19%)
Apr 05, 2022 0.0201 0 -0.01(-33.44%)
Mar 25, 2022 0.0302 0 -0.01(-32.89%)
Mar 23, 2022 0.0450 0 +0.01(+49.50%)
Mar 18, 2022 0.0301 0 -0.01(-17.08%)
Mar 17, 2022 0.0363 0.0363 0.0363 0.0363 2,000 -0.02(-39.50%)
Mar 01, 2022 0.0600 0 +0.03(+82.37%)
Feb 25, 2022 0.0329 0 -0.07(-67.26%)
Feb 24, 2022 0.1005 0.1005 0.0657 0.1005 10,384 -0.10(-49.75%)
Feb 23, 2022 0.2000 0.2000 0.2000 0.2000 70,000 +0.01(+5.04%)
Feb 22, 2022 0.1904 0.1904 0.1313 0.1904 10,100 -0.04(-17.22%)
Feb 18, 2022 0.2300 0 -0.02(-8.00%)
Feb 17, 2022 0.1400 0.2500 0.0800 0.2500 151,690 +0.19(+316.67%)
Feb 15, 2022 0.0600 0 +0.02(+70.94%)
Feb 01, 2022 0.0351 0 -0.01(-22.00%)
Jan 14, 2022 0.0450 0 -0.01(-25.00%)
Jan 12, 2022 0.0600 0 +0.01(+33.33%)
Jan 07, 2022 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 06, 2022 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.02(+47.49%)
Jan 03, 2022 0.0339 0.0339 0.0339 0 +0.00(+12.62%)
Dec 28, 2021 0.0301 0.0301 0.0301 0 -0.02(-45.27%)
Dec 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 20, 2021 0.0400 0.0500 0.0400 0.0500 150,200 -0.01(-16.67%)
Dec 14, 2021 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
Dec 13, 2021 0.0575 0.0575 0.0575 0.0575 7,500 +0.00(+8.49%)
Dec 06, 2021 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Dec 02, 2021 0.0650 0.0650 0.0650 0 -0.01(-16.13%)
Dec 01, 2021 0.0775 0.0775 0.0775 0.0775 5,000 +0.01(+19.23%)
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%)
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.