Rupert Res Ltd (OP: RUPRF )
2.990
-0.240
(-7.43%)
Streaming Delayed Price
Updated: 12:24 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 3.411 | 3.560 | 3.411 | 3.560 | 3,560 | +0.11(+3.19%) |
| Nov 29, 2022 | 3.350 | 3.450 | 3.250 | 3.450 | 8,549 | +0.05(+1.47%) |
| Nov 28, 2022 | 3.730 | 3.730 | 3.350 | 3.400 | 2,900 | +0.27(+8.63%) |
| Nov 25, 2022 | 3.190 | 3.190 | 3.130 | 3.130 | 1,000 | +0.05(+1.56%) |
| Nov 22, 2022 | 3.082 | 11 | +0.11(+3.77%) | |||
| Nov 21, 2022 | 2.990 | 2.990 | 2.970 | 2.970 | 200 | -0.17(-5.41%) |
| Nov 18, 2022 | 3.140 | 3.140 | 3.140 | 3.140 | 400 | +0.10(+3.12%) |
| Nov 14, 2022 | 3.045 | 0 | +0.21(+7.60%) | |||
| Nov 11, 2022 | 2.910 | 3.040 | 2.830 | 2.830 | 1,207 | -0.18(-5.98%) |
| Nov 10, 2022 | 2.886 | 3.250 | 2.886 | 3.010 | 2,335 | +0.06(+2.03%) |
| Nov 08, 2022 | 2.950 | 0 | +0.13(+4.61%) | |||
| Nov 03, 2022 | 2.820 | 0 | -0.05(-1.74%) | |||
| Nov 01, 2022 | 2.870 | 0 | +0.04(+1.41%) | |||
| Oct 31, 2022 | 2.830 | 2.830 | 2.830 | 2.830 | 1,000 | -0.11(-3.74%) |
| Oct 26, 2022 | 2.940 | 0 | +0.15(+5.38%) | |||
| Oct 25, 2022 | 2.820 | 2.820 | 2.790 | 2.790 | 3,750 | +0.01(+0.36%) |
| Oct 21, 2022 | 2.780 | 0 | +0.10(+3.93%) | |||
| Oct 20, 2022 | 2.690 | 2.690 | 2.660 | 2.675 | 10,946 | -0.08(-2.73%) |
| Oct 17, 2022 | 2.750 | 10 | +0.05(+1.85%) | |||
| Oct 14, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.05(-1.82%) |
| Oct 12, 2022 | 2.750 | 0 | +0.12(+4.56%) | |||
| Oct 10, 2022 | 2.630 | 0 | -0.25(-8.68%) | |||
| Oct 06, 2022 | 2.880 | 0 | +0.02(+0.70%) | |||
| Oct 05, 2022 | 2.860 | 2.865 | 2.860 | 2.860 | 5,000 | -0.06(-2.05%) |
| Oct 04, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.24(+8.96%) |
| Oct 03, 2022 | 2.700 | 2.750 | 2.680 | 2.680 | 1,350 | -0.07(-2.55%) |
| Sep 30, 2022 | 2.800 | 2.800 | 2.746 | 2.750 | 9,700 | +0.05(+1.93%) |
| Sep 29, 2022 | 2.712 | 2.790 | 2.698 | 2.698 | 12,400 | -0.06(-2.25%) |
| Sep 28, 2022 | 2.700 | 2.780 | 2.700 | 2.760 | 3,900 | +0.12(+4.55%) |
| Sep 26, 2022 | 2.640 | 0 | -0.01(-0.38%) | |||
| Sep 23, 2022 | 2.690 | 2.740 | 2.650 | 2.650 | 5,664 | -0.36(-11.96%) |
| Sep 15, 2022 | 3.010 | 50 | -0.00(-0.06%) | |||
| Sep 14, 2022 | 3.018 | 3.018 | 3.012 | 3.012 | 6,100 | -0.06(-1.90%) |
| Sep 13, 2022 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | -0.03(-0.97%) |
| Sep 09, 2022 | 3.100 | 10 | +0.12(+4.03%) | |||
| Sep 06, 2022 | 2.980 | 0 | -0.07(-2.30%) | |||
| Sep 02, 2022 | 3.380 | 3.380 | 3.050 | 3.050 | 1,906 | -0.03(-0.97%) |
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.
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.