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 (%)
Mar 28, 2024 30.50 30.46 30.30 30.37 2,888,598 -0.08(-0.26%)
Mar 27, 2024 30.42 30.54 30.18 30.45 1,424,648 +0.22(+0.73%)
Mar 26, 2024 30.22 30.39 30.02 30.23 1,541,790 -0.05(-0.17%)
Mar 25, 2024 30.27 30.48 30.08 30.28 1,321,137 +0.01(+0.03%)
Mar 22, 2024 30.58 30.66 30.23 30.27 1,591,081 -0.16(-0.53%)
Mar 21, 2024 30.54 30.64 30.31 30.43 2,172,866 +0.02(+0.07%)
Mar 20, 2024 30.00 30.52 29.91 30.41 3,432,492 +0.23(+0.76%)
Mar 19, 2024 30.03 30.38 30.03 30.18 2,221,585 +0.13(+0.43%)
Mar 18, 2024 30.14 30.20 29.86 30.05 1,705,894 -0.04(-0.13%)
Mar 15, 2024 29.72 30.26 29.70 30.09 3,450,284 +0.24(+0.80%)
Mar 14, 2024 29.82 30.04 29.67 29.85 2,178,853 -0.03(-0.10%)
Mar 13, 2024 30.36 30.58 29.86 29.88 1,736,597 -0.47(-1.55%)
Mar 12, 2024 30.00 30.57 29.90 30.35 3,809,199 +0.27(+0.90%)
Mar 11, 2024 30.48 30.65 30.00 30.08 2,027,524 -0.29(-0.95%)
Mar 08, 2024 30.16 30.48 29.91 30.37 2,162,341 +0.33(+1.10%)
Mar 07, 2024 29.74 30.28 29.42 30.04 1,885,790 +0.30(+1.01%)
Mar 06, 2024 29.75 30.00 29.58 29.74 3,098,081 +0.31(+1.05%)
Mar 05, 2024 29.89 29.94 29.21 29.43 2,844,278 -0.46(-1.54%)
Mar 04, 2024 30.02 30.07 29.64 29.89 2,167,603 -0.04(-0.13%)
Mar 01, 2024 30.47 30.47 29.56 29.93 2,680,929 -0.41(-1.35%)
Feb 29, 2024 30.70 30.73 30.14 30.34 4,580,605 -0.27(-0.88%)
Feb 28, 2024 31.19 31.31 30.37 30.61 2,440,350 -0.69(-2.20%)
Feb 27, 2024 31.42 31.66 31.17 31.30 2,423,400 -0.03(-0.10%)
Feb 26, 2024 30.97 31.61 30.91 31.33 2,774,020 +0.30(+0.97%)
Feb 23, 2024 31.16 31.22 30.75 31.03 2,378,941 +0.01(+0.03%)
Feb 22, 2024 31.10 31.28 30.70 31.02 2,942,505 -0.21(-0.67%)
Feb 21, 2024 30.36 31.29 30.23 31.23 6,577,843 +0.93(+3.07%)
Feb 20, 2024 29.91 30.40 29.85 30.30 5,636,057 +0.38(+1.27%)
Feb 16, 2024 30.03 30.27 29.57 29.92 3,641,907 -0.11(-0.37%)
Feb 15, 2024 29.67 30.86 29.50 30.03 4,814,532 +0.94(+3.23%)
Feb 14, 2024 29.06 29.17 28.61 29.09 2,673,615 -0.01(-0.03%)
Feb 13, 2024 28.81 29.22 28.69 29.10 3,104,344 +0.26(+0.89%)
Feb 12, 2024 28.89 29.07 28.72 28.84 3,796,019 -0.21(-0.72%)
Feb 09, 2024 28.47 29.40 28.39 29.05 3,638,756 +0.56(+1.95%)
Feb 08, 2024 28.90 29.01 28.10 28.49 3,430,825 -0.63(-2.15%)
Feb 07, 2024 29.97 30.12 29.08 29.12 3,846,893 -0.85(-2.85%)
Feb 06, 2024 27.84 29.99 27.55 29.97 6,518,802 +2.46(+8.95%)
Feb 05, 2024 27.74 27.74 27.15 27.51 3,045,159 -0.39(-1.39%)
Feb 02, 2024 28.25 28.30 27.72 27.90 2,291,835 -0.58(-2.02%)
Feb 01, 2024 28.26 28.50 28.02 28.47 1,452,955 +0.29(+1.02%)
Jan 31, 2024 28.49 28.62 28.03 28.19 2,006,702 -0.29(-1.01%)
Jan 30, 2024 28.86 28.86 28.40 28.47 2,093,344 -0.37(-1.27%)
Jan 29, 2024 28.90 28.95 28.66 28.84 1,478,357 -0.06(-0.21%)
Jan 26, 2024 29.06 29.25 28.83 28.90 1,344,044 +0.00(+0.00%)
Jan 25, 2024 28.95 29.15 28.42 28.90 1,443,632 +0.03(+0.10%)
Jan 24, 2024 29.24 29.33 28.80 28.87 1,933,668 -0.30(-1.02%)
Jan 23, 2024 29.02 29.29 28.88 29.17 2,640,474 +0.14(+0.48%)
Jan 22, 2024 28.99 29.27 28.78 29.03 2,173,973 +0.17(+0.58%)
Jan 19, 2024 28.00 28.90 27.78 28.86 2,809,716 +1.02(+3.67%)
Jan 18, 2024 28.12 28.32 27.64 27.84 1,873,969 -0.29(-1.02%)
Jan 17, 2024 27.99 28.15 27.82 28.13 2,394,176 -0.08(-0.28%)
Jan 16, 2024 28.11 28.29 27.92 28.21 1,988,343 +0.03(+0.11%)
Jan 12, 2024 28.55 28.82 28.15 28.18 1,773,680 -0.23(-0.80%)
Jan 11, 2024 28.46 28.46 28.03 28.40 2,292,655 -0.17(-0.59%)
Jan 10, 2024 28.10 28.58 27.97 28.57 2,280,239 +0.45(+1.59%)
Jan 09, 2024 27.76 28.35 27.68 28.13 2,220,505 +0.37(+1.32%)
Jan 08, 2024 27.26 27.76 26.97 27.76 2,540,973 +0.50(+1.82%)
Jan 05, 2024 27.41 27.78 27.24 27.26 1,642,139 -0.34(-1.22%)
Jan 04, 2024 27.55 27.75 27.16 27.60 2,452,731 +0.06(+0.22%)
Jan 03, 2024 27.94 28.09 27.28 27.54 2,555,527 -0.53(-1.87%)
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.