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 (%)
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%)
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%)
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%)
Aug 01, 2019 0.3795 0.4400 0.3750 0.4400 168,600 +0.06(+16.87%)
Jul 31, 2019 0.2165 0.3765 0.2165 0.3765 166,900 +0.17(+79.29%)
Jul 30, 2019 0.2100 0.2100 0.2100 0.2100 47,700 +0.00(+0.00%)
Jul 29, 2019 0.2210 0.2300 0.1892 0.2100 67,500 -0.05(-17.65%)
Jul 26, 2019 0.3200 0.3900 0.2100 0.2550 361,300 -0.15(-36.25%)
Jul 25, 2019 0.3800 0.4000 0.3001 0.4000 86,000 +0.02(+5.26%)
Jul 24, 2019 0.2452 0.3800 0.2452 0.3800 114,900 +0.03(+8.57%)
Jul 23, 2019 0.2151 0.3500 0.2151 0.3500 46,400 +0.08(+29.63%)
Jul 22, 2019 0.1900 0.3100 0.1900 0.2700 168,700 +0.07(+35.00%)
Jul 19, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Jul 18, 2019 0.1500 0.1800 0.1500 0.1800 27,500 +0.05(+38.46%)
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.