Skip to main content

Royalty Pharma Plc Cl A (NQ: RPRX )

38.90 +0.19 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 38.83 39.05 38.63 38.90 1,016,225 +0.19(+0.49%)
Jan 26, 2023 38.85 38.88 38.33 38.71 1,432,877 -0.01(-0.03%)
Jan 25, 2023 38.43 38.88 38.31 38.72 1,184,319 +0.46(+1.20%)
Jan 24, 2023 38.36 38.47 37.70 38.26 2,060,679 -0.09(-0.23%)
Jan 23, 2023 38.32 38.54 38.17 38.35 1,351,689 +0.02(+0.05%)
Jan 20, 2023 38.24 38.36 37.83 38.33 1,050,146 +0.15(+0.39%)
Jan 19, 2023 38.45 38.60 38.15 38.18 1,066,818 -0.32(-0.83%)
Jan 18, 2023 38.92 39.10 38.49 38.50 1,542,294 -0.43(-1.10%)
Jan 17, 2023 39.29 39.37 38.84 38.93 1,575,315 -0.44(-1.12%)
Jan 13, 2023 39.17 39.46 38.90 39.37 1,260,346 +0.16(+0.41%)
Jan 12, 2023 39.36 39.39 38.73 39.21 1,400,896 -0.11(-0.28%)
Jan 11, 2023 39.42 39.46 38.88 39.32 1,523,139 +0.06(+0.15%)
Jan 10, 2023 39.20 39.45 38.86 39.26 1,320,976 +0.06(+0.15%)
Jan 09, 2023 38.29 39.48 37.89 39.20 2,343,994 +1.11(+2.91%)
Jan 06, 2023 38.73 38.88 38.05 38.09 1,009,448 -0.55(-1.42%)
Jan 05, 2023 39.05 39.18 38.51 38.64 1,363,734 -0.51(-1.30%)
Jan 04, 2023 39.43 39.61 38.83 39.15 2,056,432 -0.25(-0.63%)
Jan 03, 2023 39.77 39.92 38.94 39.40 1,004,462 -0.12(-0.30%)
Dec 30, 2022 39.43 39.60 39.01 39.52 915,521 -0.02(-0.05%)
Dec 29, 2022 39.23 39.95 39.20 39.54 923,845 +0.37(+0.94%)
Dec 28, 2022 39.33 39.48 39.05 39.17 967,637 -0.07(-0.18%)
Dec 27, 2022 39.56 39.72 39.16 39.24 732,566 -0.20(-0.51%)
Dec 23, 2022 39.17 39.65 39.10 39.44 934,683 +0.25(+0.64%)
Dec 22, 2022 39.44 39.50 38.74 39.19 1,655,681 -0.41(-1.04%)
Dec 21, 2022 39.90 40.09 39.53 39.60 1,518,312 -0.09(-0.23%)
Dec 20, 2022 40.07 40.33 39.28 39.69 1,561,274 +0.12(+0.30%)
Dec 19, 2022 40.22 40.28 39.18 39.57 1,207,233 -0.64(-1.59%)
Dec 16, 2022 40.48 40.59 39.86 40.21 2,415,512 -0.58(-1.42%)
Dec 15, 2022 41.30 41.30 40.26 40.79 1,891,926 -0.67(-1.62%)
Dec 14, 2022 41.77 42.12 41.30 41.46 1,336,817 -0.36(-0.86%)
Dec 13, 2022 42.84 42.87 41.79 41.82 1,625,977 -0.36(-0.85%)
Dec 12, 2022 41.63 42.21 41.55 42.18 1,413,321 +0.43(+1.03%)
Dec 09, 2022 42.19 42.60 41.74 41.75 1,444,726 -0.58(-1.37%)
Dec 08, 2022 42.06 42.47 41.85 42.33 882,425 +0.20(+0.47%)
Dec 07, 2022 42.05 42.56 41.91 42.13 1,666,718 +0.20(+0.48%)
Dec 06, 2022 42.85 42.96 41.91 41.93 1,546,761 -1.08(-2.51%)
Dec 05, 2022 43.50 43.66 42.59 43.01 1,519,449 -0.84(-1.92%)
Dec 02, 2022 43.83 44.21 43.51 43.85 1,743,872 -0.19(-0.43%)
Dec 01, 2022 43.91 44.47 43.78 44.04 2,157,845 +0.07(+0.16%)
Nov 30, 2022 43.03 43.99 42.98 43.97 2,049,869 +0.90(+2.09%)
Nov 29, 2022 43.07 43.15 42.80 43.07 1,157,959 +0.20(+0.47%)
Nov 28, 2022 42.84 43.08 42.62 42.87 1,483,810 -0.11(-0.26%)
Nov 25, 2022 42.93 43.18 42.81 42.98 358,785 +0.05(+0.12%)
Nov 23, 2022 43.30 43.49 42.82 42.93 807,756 -0.44(-1.01%)
Nov 22, 2022 43.00 43.46 42.85 43.37 819,037 +0.45(+1.05%)
Nov 21, 2022 43.06 43.46 42.88 42.92 2,286,523 +0.05(+0.12%)
Nov 18, 2022 42.63 43.03 42.40 42.87 1,664,344 +0.54(+1.28%)
Nov 17, 2022 42.34 42.54 42.06 42.33 1,613,484 -0.03(-0.07%)
Nov 16, 2022 42.01 42.41 41.78 42.36 2,057,167 +0.47(+1.12%)
Nov 15, 2022 42.18 42.52 41.36 41.89 1,893,910 -0.42(-0.99%)
Nov 14, 2022 42.87 43.08 41.63 42.31 2,439,044 -1.41(-3.23%)
Nov 11, 2022 43.61 43.74 43.04 43.72 1,295,805 -0.07(-0.16%)
Nov 10, 2022 43.37 43.81 43.25 43.79 1,592,041 +0.96(+2.23%)
Nov 09, 2022 42.63 43.59 42.40 42.84 1,957,968 +0.34(+0.80%)
Nov 08, 2022 42.24 43.67 41.92 42.50 1,513,218 +0.32(+0.76%)
Nov 07, 2022 41.68 42.22 41.61 42.18 1,532,544 +0.43(+1.03%)
Nov 04, 2022 42.35 42.35 41.47 41.75 1,362,649 -0.36(-0.85%)
Nov 03, 2022 41.50 42.19 41.23 42.11 1,034,758 +0.03(+0.07%)
Nov 02, 2022 41.91 42.08 1,544,692 +0.05(+0.12%)
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.