Rupert Res Ltd (OP: RUPRF )

3.720 -0.000 (-0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 3.820 3.820 3.680 3.720 3,056 -0.17(-4.30%)
May 17, 2022 3.885 3.888 3.868 3.888 2,446 +0.14(+3.67%)
May 16, 2022 3.910 3.910 3.630 3.750 3,015 +0.18(+5.04%)
May 12, 2022 3.570 7 -0.18(-4.80%)
May 11, 2022 3.810 3.810 3.750 3.750 1,051 -0.22(-5.49%)
May 10, 2022 4.040 4.080 3.920 3.968 1,550 +0.05(+1.22%)
May 09, 2022 4.210 4.220 3.920 3.920 2,403 -0.23(-5.54%)
May 06, 2022 3.978 4.150 3.978 4.150 500 +0.05(+1.22%)
May 05, 2022 3.910 4.100 3.910 4.100 1,401 +0.12(+3.02%)
May 04, 2022 3.780 4.000 3.760 3.980 1,041 +0.24(+6.42%)
May 03, 2022 3.750 3.770 3.740 3.740 1,600 +0.13(+3.60%)
May 02, 2022 3.950 3.950 3.610 3.610 3,014 -0.33(-8.38%)
Apr 29, 2022 3.920 3.940 3.870 3.940 806 +0.20(+5.26%)
Apr 28, 2022 3.830 3.830 3.743 3.743 1,754 -0.04(-1.11%)
Apr 27, 2022 3.680 3.785 3.680 3.785 3,965 +0.00(+0.08%)
Apr 26, 2022 3.780 3.782 3.780 3.782 1,224 -0.12(-3.03%)
Apr 25, 2022 4.010 4.070 3.860 3.900 4,185 -0.18(-4.45%)
Apr 22, 2022 4.120 4.300 4.050 4.082 3,381 +0.02(+0.53%)
Apr 21, 2022 4.320 4.320 4.060 4.060 19,311 -0.27(-6.24%)
Apr 20, 2022 4.412 4.430 4.330 4.330 1,374 -0.06(-1.48%)
Apr 19, 2022 4.645 4.645 4.370 4.395 4,576 -0.23(-4.87%)
Apr 18, 2022 4.620 4.620 4.620 4.620 1,698 +0.08(+1.76%)
Apr 14, 2022 4.510 4.580 4.510 4.540 2,351 +0.04(+0.89%)
Apr 13, 2022 4.520 4.620 4.450 4.500 28,804 -0.10(-2.17%)
Apr 12, 2022 4.620 4.620 4.480 4.600 21,988 +0.12(+2.68%)
Apr 11, 2022 4.570 4.642 4.480 4.480 10,031 +0.02(+0.45%)
Apr 08, 2022 4.675 4.675 4.460 4.460 17,960 -0.15(-3.25%)
Apr 07, 2022 4.915 4.915 4.610 4.610 7,240 -0.34(-6.87%)
Apr 06, 2022 4.878 4.953 4.860 4.950 5,476 +0.02(+0.41%)
Apr 05, 2022 4.849 4.935 4.690 4.930 5,250 +0.00(+0.00%)
Apr 04, 2022 5.100 5.100 4.930 4.930 1,304 -0.27(-5.10%)
Apr 01, 2022 5.120 5.310 5.120 5.195 5,732 +0.12(+2.26%)
Mar 31, 2022 4.830 5.080 4.820 5.080 11,076 +0.08(+1.60%)
Mar 30, 2022 5.110 5.110 5.000 5.000 5,781 -0.03(-0.50%)
Mar 29, 2022 5.000 5.025 4.885 5.025 3,137 -0.08(-1.57%)
Mar 28, 2022 5.340 5.350 5.060 5.105 9,223 -0.26(-4.93%)
Mar 25, 2022 4.745 5.370 4.730 5.370 13,376 +0.69(+14.62%)
Mar 24, 2022 4.675 4.750 4.640 4.685 10,399 +0.01(+0.21%)
Mar 23, 2022 4.660 4.752 4.660 4.675 4,692 -0.02(-0.43%)
Mar 22, 2022 4.880 4.880 4.590 4.695 6,064 +0.10(+2.07%)
Mar 21, 2022 4.230 4.650 4.210 4.600 9,829 +0.34(+7.98%)
Mar 18, 2022 4.190 4.260 4.190 4.260 6,201 +0.04(+0.95%)
Mar 17, 2022 4.250 4.250 4.220 4.220 4,761 +0.02(+0.52%)
Mar 16, 2022 4.175 4.200 4.175 4.198 2,884 +0.20(+5.00%)
Mar 14, 2022 3.998 0 -0.10(-2.49%)
Mar 11, 2022 4.157 4.190 4.010 4.100 9,027 +0.00(+0.00%)
Mar 10, 2022 3.977 4.100 3.950 4.100 2,105 +0.15(+3.80%)
Mar 09, 2022 4.000 4.060 3.920 3.950 3,940 -0.01(-0.16%)
Mar 08, 2022 4.245 4.280 3.957 3.957 12,964 -0.15(-3.73%)
Mar 07, 2022 4.250 4.290 4.110 4.110 7,250 -0.03(-0.72%)
Mar 04, 2022 3.980 4.150 3.830 4.140 7,663 +0.18(+4.55%)
Mar 03, 2022 3.980 4.000 3.960 3.960 8,041 -0.06(-1.49%)
Mar 02, 2022 4.000 4.020 3.960 4.020 5,631 -0.07(-1.71%)
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.