Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Nutrition Plc (OP: RPNRF )

N/A 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 31, 2020 0.1586 0.1586 0.1586 36,700 +0.01(+5.73%)
Dec 30, 2020 0.1682 0.1682 0.1225 0.1500 36,700 +0.00(+0.00%)
Dec 28, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2020 0.1250 0.1500 0.1250 0.1500 6,100 +0.00(+0.00%)
Dec 21, 2020 0.1240 0.1500 0.1240 0.1500 20,150 +0.00(+0.00%)
Dec 18, 2020 0.1250 0.1500 0.1250 0.1500 5,800 +0.00(+0.00%)
Dec 17, 2020 0.1250 0.1500 0.1250 0.1500 15,100 +0.02(+20.00%)
Dec 16, 2020 0.1250 0.1350 0.1250 0.1250 19,450 -0.04(-25.24%)
Dec 15, 2020 0.1672 0.1672 0.1672 0.1672 500 +0.02(+11.47%)
Dec 14, 2020 0.1250 0.1500 0.1250 0.1500 7,450 +0.00(+0.07%)
Dec 11, 2020 0.1350 0.1700 0.1250 0.1499 12,600 -0.01(-6.89%)
Dec 10, 2020 0.0660 0.1610 0.0660 0.1610 21,200 -0.01(-5.29%)
Dec 09, 2020 0.1000 0.1700 0.1000 0.1700 127,875 +0.02(+13.48%)
Dec 08, 2020 0.1258 0.1498 0.1249 0.1498 40,724 -0.03(-16.78%)
Dec 07, 2020 0.1400 0.1800 0.1400 0.1800 1,225 +0.00(+0.00%)
Dec 04, 2020 0.1800 0.1800 0.1400 0.1800 7,500 +0.00(+0.00%)
Dec 03, 2020 0.1391 0.1800 0.1391 0.1800 5,170 +0.00(+0.00%)
Dec 02, 2020 0.1500 0.1800 0.1259 0.1800 21,750 +0.00(+0.00%)
Dec 01, 2020 0.1600 0.1800 0.1600 0.1800 2,100 +0.00(+0.00%)
Nov 30, 2020 0.1404 0.1989 0.1306 0.1800 5,180 -0.02(-11.46%)
Nov 27, 2020 0.1600 0.2033 0.1600 0.2033 13,300 +0.00(+1.65%)
Nov 25, 2020 0.1888 0.2000 0.1594 0.2000 14,700 +0.01(+7.07%)
Nov 24, 2020 0.1239 0.1868 0.1239 0.1868 1,000 -0.01(-3.71%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.