Skip to main content

Royalty Pharma Plc Cl A (NQ: RPRX )

30.37 -0.08 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.81 46.66 43.86 43.98 1,964,597 -1.54(-3.39%)
Jan 28, 2021 47.33 47.88 45.46 45.53 1,983,691 -1.54(-3.28%)
Jan 27, 2021 49.43 49.57 47.02 47.07 2,954,448 -2.35(-4.75%)
Jan 26, 2021 48.24 49.73 48.21 49.42 2,647,884 +1.23(+2.56%)
Jan 25, 2021 47.70 49.10 47.44 48.18 3,825,253 +0.32(+0.66%)
Jan 22, 2021 47.16 48.18 46.63 47.87 1,998,585 +0.69(+1.47%)
Jan 21, 2021 47.11 48.09 47.00 47.17 4,339,997 +0.07(+0.14%)
Jan 20, 2021 48.51 48.60 46.98 47.11 3,504,513 -1.40(-2.89%)
Jan 19, 2021 49.12 49.80 48.19 48.51 4,512,475 -0.09(-0.19%)
Jan 15, 2021 48.09 49.03 47.44 48.60 4,621,789 +0.65(+1.37%)
Jan 14, 2021 46.47 48.35 46.31 47.95 1,408,272 +1.20(+2.56%)
Jan 13, 2021 46.79 47.28 45.68 46.75 2,484,459 +0.50(+1.07%)
Jan 12, 2021 48.33 48.96 46.09 46.26 2,497,889 -1.76(-3.66%)
Jan 11, 2021 47.92 49.40 47.44 48.02 3,700,363 +0.05(+0.10%)
Jan 08, 2021 46.66 48.50 46.37 47.97 5,147,007 +1.81(+3.91%)
Jan 07, 2021 44.99 46.68 44.96 46.16 4,082,772 +1.43(+3.20%)
Jan 06, 2021 45.13 45.94 43.50 44.73 5,252,995 -1.07(-2.33%)
Jan 05, 2021 44.00 46.53 43.96 45.80 2,902,720 +1.98(+4.53%)
Jan 04, 2021 46.78 47.01 43.09 43.81 10,635,140 -3.01(-6.43%)
Dec 31, 2020 46.83 46.83 46.83 2,335,301 +0.58(+1.25%)
Dec 30, 2020 46.66 46.78 45.76 46.25 2,335,301 -0.15(-0.32%)
Dec 29, 2020 46.28 46.84 45.43 46.40 3,325,158 +0.33(+0.71%)
Dec 28, 2020 46.22 46.37 44.91 46.07 2,569,666 +0.32(+0.70%)
Dec 24, 2020 45.45 46.80 45.12 45.75 1,689,269 +0.27(+0.60%)
Dec 23, 2020 45.60 45.66 44.16 45.48 1,871,148 +0.27(+0.60%)
Dec 22, 2020 43.77 46.45 42.29 45.21 4,464,697 +2.18(+5.07%)
Dec 21, 2020 41.05 43.16 40.60 43.03 3,069,702 +1.49(+3.58%)
Dec 18, 2020 41.70 42.07 40.94 41.54 13,281,473 +0.21(+0.50%)
Dec 17, 2020 40.70 42.10 40.23 41.34 13,095,954 +0.73(+1.80%)
Dec 16, 2020 41.14 41.29 40.39 40.61 1,627,704 -0.42(-1.03%)
Dec 15, 2020 40.37 41.78 39.59 41.03 3,385,229 +0.68(+1.69%)
Dec 14, 2020 40.35 40.87 39.64 40.34 2,164,342 +0.66(+1.67%)
Dec 11, 2020 42.33 43.31 39.31 39.68 2,287,274 -2.61(-6.17%)
Dec 10, 2020 41.81 43.42 41.21 42.29 1,364,087 +0.47(+1.12%)
Dec 09, 2020 41.37 41.94 40.64 41.82 1,275,301 +0.61(+1.48%)
Dec 08, 2020 39.99 42.10 39.94 41.21 1,509,657 +1.22(+3.04%)
Dec 07, 2020 40.29 40.62 39.57 40.00 1,235,356 -0.21(-0.51%)
Dec 04, 2020 39.57 40.32 39.57 40.20 1,057,276 +0.64(+1.61%)
Dec 03, 2020 39.14 39.96 39.14 39.57 1,195,007 +0.48(+1.22%)
Dec 02, 2020 40.01 40.24 38.50 39.09 1,506,925 -0.94(-2.34%)
Dec 01, 2020 39.79 40.07 38.56 40.03 1,455,655 +0.17(+0.42%)
Nov 30, 2020 38.55 40.03 38.04 39.86 8,733,401 +0.94(+2.40%)
Nov 27, 2020 38.52 39.57 38.34 38.92 1,607,504 +0.59(+1.54%)
Nov 25, 2020 37.12 38.68 36.92 38.33 1,448,357 +1.30(+3.51%)
Nov 24, 2020 37.64 38.01 36.78 37.03 1,239,141 -0.58(-1.54%)
Nov 23, 2020 37.33 38.57 37.33 37.61 1,533,464 -0.16(-0.42%)
Nov 20, 2020 39.14 39.14 37.47 37.77 1,192,268 -1.04(-2.68%)
Nov 19, 2020 37.89 39.29 37.63 38.81 1,123,855 +0.85(+2.24%)
Nov 18, 2020 38.68 39.55 37.84 37.96 588,667 -1.37(-3.48%)
Nov 17, 2020 38.61 39.52 38.45 39.33 852,140 +0.34(+0.86%)
Nov 16, 2020 39.39 39.50 38.41 38.99 962,529 -0.27(-0.69%)
Nov 13, 2020 38.05 39.35 37.82 39.26 1,406,725 +1.37(+3.62%)
Nov 12, 2020 37.38 38.57 35.97 37.89 2,764,422 +0.32(+0.84%)
Nov 11, 2020 38.96 40.45 36.93 37.58 5,719,975 -0.27(-0.71%)
Nov 10, 2020 38.29 38.65 36.76 37.85 1,351,895 -0.34(-0.90%)
Nov 09, 2020 38.94 39.95 37.66 38.19 2,187,073 +0.68(+1.81%)
Nov 06, 2020 37.24 38.39 37.19 37.51 1,414,985 +0.10(+0.27%)
Nov 05, 2020 38.79 38.88 37.08 37.41 1,499,578 -0.14(-0.37%)
Nov 04, 2020 36.33 39.04 36.14 37.55 3,292,780 +2.01(+5.67%)
Nov 03, 2020 35.50 35.75 34.83 35.53 1,466,671 +0.50(+1.44%)
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.