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 (%)
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%)
Nov 01, 2019 0.1650 0.1890 0.1540 0.1890 3,000 +0.03(+18.12%)
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%)
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.