Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.