Breaking News Bar

Business News and Information

Rapid Nutrition Plc (OP: RPNRF )

0.1868 USD -0.0072 (-3.71%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 0.1275 0.1940 0.1275 0.1940 7,600 +0.02(+14.79%)
Nov 20, 2020 0.1500 0.1710 0.1263 0.1690 39,800 -0.03(-15.50%)
Nov 19, 2020 0.1404 0.2000 0.1404 0.2000 1,000 +0.00(+0.00%)
Nov 18, 2020 0.1452 0.2000 0.1452 0.2000 3,300 +0.01(+5.26%)
Nov 17, 2020 0.1500 0.1900 0.1500 0.1900 1,350 +0.00(+0.00%)
Nov 16, 2020 0.1900 0.1900 0.1900 0.1900 27,750 +0.00(+0.00%)
Nov 13, 2020 0.1900 0.1900 0.1900 0.1900 2,300 +0.00(+0.00%)
Nov 12, 2020 0.1792 0.1900 0.1377 0.1900 37,300 +0.00(+0.00%)
Nov 11, 2020 0.1480 0.1900 0.1480 0.1900 15,000 -0.01(-5.00%)
Nov 10, 2020 0.1775 0.2000 0.1775 0.2000 1,200 +0.00(+0.00%)
Nov 09, 2020 0.1691 0.2000 0.1691 0.2000 17,765 +0.02(+11.11%)
Nov 06, 2020 0.1050 0.1800 0.1050 0.1800 26,000 -0.00(-2.17%)
Nov 05, 2020 0.1326 0.1840 0.1326 0.1840 15,550 +0.01(+5.14%)
Nov 04, 2020 0.1815 0.1815 0.1600 0.1750 16,150 -0.01(-5.41%)
Nov 03, 2020 0.1750 0.1950 0.1550 0.1850 16,475 +0.01(+5.71%)
Nov 02, 2020 0.1540 0.1750 0.1275 0.1750 81,750 +0.02(+13.64%)
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%)
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.
 
bottom clear