Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royalty Pharma Plc Cl A (NQ: RPRX )

27.99 -0.29 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.79 46.64 43.84 43.96 1,965,465 -1.54(-3.39%)
Jan 28, 2021 47.31 47.86 45.44 45.51 1,984,568 -1.54(-3.28%)
Jan 27, 2021 49.41 49.55 47.00 47.05 2,955,753 -2.35(-4.75%)
Jan 26, 2021 48.22 49.71 48.19 49.40 2,649,054 +1.23(+2.56%)
Jan 25, 2021 47.68 49.07 47.41 48.16 3,826,943 +0.32(+0.66%)
Jan 22, 2021 47.14 48.16 46.61 47.84 1,999,469 +0.69(+1.47%)
Jan 21, 2021 47.09 48.07 46.98 47.15 4,341,915 +0.07(+0.14%)
Jan 20, 2021 48.49 48.57 46.96 47.09 3,506,061 -1.40(-2.89%)
Jan 19, 2021 49.10 49.78 48.17 48.49 4,514,469 -0.09(-0.19%)
Jan 15, 2021 48.07 49.00 47.41 48.58 4,623,832 +0.65(+1.37%)
Jan 14, 2021 46.45 48.33 46.29 47.93 1,408,894 +1.20(+2.56%)
Jan 13, 2021 46.77 47.26 45.66 46.73 2,485,557 +0.50(+1.07%)
Jan 12, 2021 48.31 48.94 46.07 46.24 2,498,993 -1.76(-3.66%)
Jan 11, 2021 47.90 49.38 47.41 47.99 3,701,998 +0.05(+0.10%)
Jan 08, 2021 46.64 48.48 46.35 47.95 5,149,282 +1.80(+3.91%)
Jan 07, 2021 44.97 46.66 44.94 46.14 4,084,576 +1.43(+3.20%)
Jan 06, 2021 45.11 45.92 43.48 44.71 5,255,316 -1.07(-2.33%)
Jan 05, 2021 43.98 46.51 43.95 45.78 2,904,003 +1.98(+4.53%)
Jan 04, 2021 46.76 46.99 43.08 43.80 10,639,840 -3.01(-6.43%)
Dec 31, 2020 46.81 46.81 46.81 2,336,333 +0.58(+1.25%)
Dec 30, 2020 46.64 46.76 45.74 46.23 2,336,333 -0.15(-0.32%)
Dec 29, 2020 46.26 46.82 45.41 46.38 3,326,628 +0.33(+0.71%)
Dec 28, 2020 46.20 46.35 44.89 46.05 2,570,802 +0.32(+0.70%)
Dec 24, 2020 45.43 46.78 45.10 45.73 1,690,015 +0.27(+0.60%)
Dec 23, 2020 45.58 45.64 44.14 45.46 1,871,975 +0.27(+0.60%)
Dec 22, 2020 43.75 46.43 42.27 45.19 4,466,671 +2.18(+5.07%)
Dec 21, 2020 41.03 43.14 40.58 43.01 3,071,058 +1.49(+3.58%)
Dec 18, 2020 41.68 42.06 40.92 41.52 13,287,342 +0.21(+0.50%)
Dec 17, 2020 40.68 42.08 40.21 41.32 13,101,742 +0.73(+1.80%)
Dec 16, 2020 41.12 41.27 40.37 40.59 1,628,423 -0.42(-1.03%)
Dec 15, 2020 40.35 41.76 39.57 41.01 3,386,725 +0.68(+1.69%)
Dec 14, 2020 40.34 40.85 39.62 40.33 2,165,299 +0.66(+1.67%)
Dec 11, 2020 42.31 43.29 39.30 39.66 2,288,284 -2.61(-6.17%)
Dec 10, 2020 41.79 43.40 41.20 42.27 1,364,690 +0.47(+1.12%)
Dec 09, 2020 41.35 41.92 40.62 41.80 1,275,865 +0.61(+1.48%)
Dec 08, 2020 39.97 42.08 39.92 41.20 1,510,324 +1.22(+3.04%)
Dec 07, 2020 40.27 40.61 39.55 39.98 1,235,902 -0.21(-0.51%)
Dec 04, 2020 39.55 40.31 39.55 40.19 1,057,743 +0.64(+1.61%)
Dec 03, 2020 39.12 39.94 39.12 39.55 1,195,535 +0.48(+1.22%)
Dec 02, 2020 39.99 40.22 38.48 39.07 1,507,591 -0.94(-2.34%)
Dec 01, 2020 39.77 40.05 38.54 40.01 1,456,298 +0.17(+0.42%)
Nov 30, 2020 38.53 40.02 38.03 39.84 8,737,260 +0.94(+2.40%)
Nov 27, 2020 38.50 39.55 38.32 38.90 1,608,215 +0.59(+1.54%)
Nov 25, 2020 37.10 38.66 36.90 38.32 1,448,997 +1.30(+3.51%)
Nov 24, 2020 37.62 38.00 36.76 37.02 1,239,689 -0.58(-1.54%)
Nov 23, 2020 37.31 38.55 37.31 37.59 1,534,142 -0.16(-0.42%)
Nov 20, 2020 39.12 39.12 37.45 37.75 1,192,795 -1.04(-2.68%)
Nov 19, 2020 37.88 39.27 37.61 38.79 1,124,351 +0.85(+2.24%)
Nov 18, 2020 38.67 39.53 37.82 37.94 588,927 -1.37(-3.48%)
Nov 17, 2020 38.59 39.51 38.43 39.31 852,517 +0.34(+0.86%)
Nov 16, 2020 39.38 39.48 38.40 38.98 962,954 -0.27(-0.69%)
Nov 13, 2020 38.03 39.33 37.80 39.25 1,407,346 +1.37(+3.62%)
Nov 12, 2020 37.36 38.55 35.95 37.88 2,765,644 +0.32(+0.84%)
Nov 11, 2020 38.95 40.43 36.92 37.56 5,722,502 -0.27(-0.71%)
Nov 10, 2020 38.28 38.63 36.75 37.83 1,352,493 -0.34(-0.90%)
Nov 09, 2020 38.92 39.93 37.64 38.17 2,188,039 +0.68(+1.81%)
Nov 06, 2020 37.22 38.37 37.18 37.49 1,415,610 +0.10(+0.27%)
Nov 05, 2020 38.77 38.86 37.07 37.39 1,500,241 -0.14(-0.37%)
Nov 04, 2020 36.31 39.02 36.12 37.53 3,294,235 +2.01(+5.67%)
Nov 03, 2020 35.48 35.73 34.81 35.52 1,467,319 +0.50(+1.44%)
Nov 02, 2020 35.91 36.07 34.52 35.02 1,305,254 +0.82(+2.40%)
Oct 30, 2020 33.70 34.26 32.78 34.20 1,243,676 +0.34(+0.99%)
Oct 29, 2020 33.70 34.33 32.42 33.86 1,664,039 +0.21(+0.61%)
Oct 28, 2020 34.91 34.92 33.09 33.65 1,930,565 -1.63(-4.62%)
Oct 27, 2020 36.15 36.49 35.08 35.29 1,235,465 -0.84(-2.32%)
Oct 26, 2020 36.34 36.68 35.52 36.12 2,168,436 -0.22(-0.62%)
Oct 23, 2020 36.79 37.36 36.15 36.35 940,270 -0.19(-0.51%)
Oct 22, 2020 36.49 36.69 35.59 36.53 1,654,824 +0.20(+0.54%)
Oct 21, 2020 37.26 37.44 35.50 36.34 4,952,334 -1.02(-2.72%)
Oct 20, 2020 38.13 38.66 37.32 37.35 2,468,547 -0.17(-0.45%)
Oct 19, 2020 39.51 39.83 37.37 37.52 3,336,313 -1.43(-3.68%)
Oct 16, 2020 41.23 41.45 38.67 38.96 7,948,563 -0.62(-1.58%)
Oct 15, 2020 39.30 40.25 38.45 39.58 2,327,420 -0.29(-0.72%)
Oct 14, 2020 39.95 41.29 39.56 39.87 1,469,983 -1.88(-4.51%)
Oct 13, 2020 41.12 41.90 41.01 41.75 555,681 +0.37(+0.90%)
Oct 12, 2020 41.09 41.59 40.93 41.38 454,658 +0.31(+0.75%)
Oct 09, 2020 41.56 41.56 40.94 41.07 554,009 -0.02(-0.05%)
Oct 08, 2020 41.46 41.84 40.75 41.09 917,044 -0.46(-1.10%)
Oct 07, 2020 40.90 41.57 40.81 41.55 1,151,159 +0.74(+1.80%)
Oct 06, 2020 40.25 41.16 40.17 40.81 1,191,889 +0.37(+0.92%)
Oct 05, 2020 39.42 40.88 39.42 40.44 2,073,044 +0.87(+2.19%)
Oct 02, 2020 38.70 39.88 38.70 39.57 918,483 -0.11(-0.28%)
Oct 01, 2020 39.63 40.06 39.14 39.68 831,970 +0.48(+1.24%)
Sep 30, 2020 38.95 40.50 38.72 39.20 818,191 +0.06(+0.14%)
Sep 29, 2020 38.48 39.31 37.93 39.14 715,119 +0.75(+1.94%)
Sep 28, 2020 37.44 38.43 37.44 38.40 418,550 +1.06(+2.85%)
Sep 25, 2020 37.26 38.39 37.18 37.34 946,924 -0.15(-0.40%)
Sep 24, 2020 38.69 38.72 36.25 37.48 2,986,396 -1.44(-3.71%)
Sep 23, 2020 38.98 39.57 38.58 38.93 798,774 +0.06(+0.14%)
Sep 22, 2020 37.74 38.97 37.42 38.87 733,765 +1.05(+2.78%)
Sep 21, 2020 38.80 39.12 37.79 37.82 1,284,766 -1.30(-3.31%)
Sep 18, 2020 38.46 40.24 38.32 39.12 6,302,633 +0.65(+1.70%)
Sep 17, 2020 37.08 38.47 37.01 38.46 1,314,075 +0.62(+1.65%)
Sep 16, 2020 37.79 38.02 37.03 37.84 807,290 -0.09(-0.25%)
Sep 15, 2020 37.41 38.41 37.41 37.93 955,398 +0.83(+2.24%)
Sep 14, 2020 36.43 37.73 36.16 37.10 1,306,643 +1.31(+3.67%)
Sep 11, 2020 36.72 37.12 35.77 35.79 603,041 -0.82(-2.23%)
Sep 10, 2020 36.13 37.21 36.13 36.61 955,505 +0.56(+1.54%)
Sep 09, 2020 36.48 37.58 36.01 36.05 667,277 -0.19(-0.51%)
Sep 08, 2020 36.94 36.97 35.92 36.23 839,663 -0.69(-1.86%)
Sep 04, 2020 37.46 37.59 36.11 36.92 1,173,651 -0.89(-2.36%)
Sep 03, 2020 38.80 38.95 37.50 37.81 883,267 -0.94(-2.42%)
Sep 02, 2020 38.75 38.94 38.28 38.75 506,834 +0.14(+0.36%)
Sep 01, 2020 38.70 39.03 38.05 38.61 855,020 +0.20(+0.53%)
Aug 31, 2020 39.21 39.89 38.24 38.41 1,019,888 -0.64(-1.64%)
Aug 28, 2020 38.16 39.40 38.15 39.05 934,137 +0.99(+2.61%)
Aug 27, 2020 39.09 39.13 38.04 38.05 671,402 -0.87(-2.24%)
Aug 26, 2020 38.75 39.26 38.56 38.93 649,190 +0.15(+0.38%)
Aug 25, 2020 39.54 39.66 38.22 38.78 908,134 -0.88(-2.22%)
Aug 24, 2020 39.42 39.84 38.80 39.66 831,631 +0.71(+1.81%)
Aug 21, 2020 39.91 40.36 38.53 38.95 989,841 -1.20(-2.98%)
Aug 20, 2020 40.84 41.19 40.05 40.15 624,418 -0.59(-1.46%)
Aug 19, 2020 41.43 42.08 40.62 40.74 666,815 -0.67(-1.61%)
Aug 18, 2020 42.97 42.97 40.64 41.41 788,811 -1.23(-2.89%)
Aug 17, 2020 42.33 42.75 42.17 42.65 387,645 +0.50(+1.19%)
Aug 14, 2020 41.87 42.67 41.77 42.15 645,707 -0.07(-0.15%)
Aug 13, 2020 41.76 43.07 41.68 42.21 882,988 +0.45(+1.09%)
Aug 12, 2020 42.91 43.76 40.93 41.76 1,847,347 -0.72(-1.70%)
Aug 11, 2020 42.68 43.30 41.44 42.48 1,154,603 +0.01(+0.02%)
Aug 10, 2020 40.71 42.64 40.67 42.47 908,838 +1.86(+4.57%)
Aug 07, 2020 40.74 42.00 40.03 40.61 1,640,936 -0.13(-0.32%)
Aug 06, 2020 39.91 40.84 39.70 40.74 902,387 +1.83(+4.70%)
Aug 05, 2020 40.20 40.77 38.71 38.92 851,968 -1.18(-2.94%)
Aug 04, 2020 40.81 42.07 39.37 40.10 1,776,932 -0.85(-2.09%)
Aug 03, 2020 39.85 41.26 39.45 40.95 653,579 +0.99(+2.49%)
Jul 31, 2020 39.78 40.36 39.12 39.96 932,952 +0.25(+0.63%)
Jul 30, 2020 39.22 39.97 38.89 39.71 810,969 -0.25(-0.63%)
Jul 29, 2020 39.08 40.04 39.07 39.96 696,852 +1.04(+2.67%)
Jul 28, 2020 39.29 39.72 38.82 38.92 331,583 -1.20(-2.98%)
Jul 27, 2020 38.45 40.17 37.73 40.11 555,649 +1.22(+3.13%)
Jul 24, 2020 39.28 39.35 37.03 38.90 1,885,406 -0.91(-2.28%)
Jul 23, 2020 39.55 41.08 39.54 39.81 1,123,557 -0.17(-0.42%)
Jul 22, 2020 40.17 40.61 38.98 39.97 640,364 +0.00(+0.00%)
Jul 21, 2020 43.26 43.28 39.54 39.97 1,667,661 -2.60(-6.10%)
Jul 20, 2020 41.23 42.96 40.87 42.57 1,249,999 +1.56(+3.80%)
Jul 17, 2020 39.72 41.23 38.25 41.01 1,900,275 +1.85(+4.72%)
Jul 16, 2020 40.23 40.73 38.94 39.17 1,181,429 -0.74(-1.86%)
Jul 15, 2020 40.67 41.32 38.62 39.91 1,416,342 -0.48(-1.20%)
Jul 14, 2020 40.84 41.76 38.55 40.39 2,864,088 -0.50(-1.23%)
Jul 13, 2020 43.81 44.18 40.61 40.89 2,261,176 -3.32(-7.51%)
Jul 10, 2020 45.10 45.13 44.06 44.22 746,448 -0.67(-1.49%)
Jul 09, 2020 44.57 45.01 44.18 44.88 892,072 +0.33(+0.75%)
Jul 08, 2020 43.62 45.37 43.62 44.55 1,126,001 +0.88(+2.02%)
Jul 07, 2020 42.29 43.97 42.25 43.67 1,268,186 +0.87(+2.04%)
Jul 06, 2020 43.31 43.58 42.30 42.80 1,534,920 +0.35(+0.83%)
Jul 02, 2020 43.57 44.13 42.32 42.44 1,326,755 -0.69(-1.59%)
Jul 01, 2020 45.05 45.18 42.83 43.13 2,255,830 -1.93(-4.28%)
Jun 30, 2020 44.74 45.81 44.72 45.06 1,322,168 -0.17(-0.37%)
Jun 29, 2020 46.30 46.45 44.56 45.23 1,731,364 -0.80(-1.73%)
Jun 26, 2020 48.26 48.49 45.20 46.03 1,564,438 -2.34(-4.84%)
Jun 25, 2020 45.65 48.73 45.32 48.36 2,146,864 +1.73(+3.70%)
Jun 24, 2020 47.66 47.79 44.26 46.64 5,063,338 -0.65(-1.37%)
Jun 23, 2020 49.19 50.53 47.21 47.29 2,474,933 -0.32(-0.66%)
Jun 22, 2020 46.25 47.79 45.71 47.60 2,492,438 +2.13(+4.67%)
Jun 19, 2020 49.14 49.15 43.21 45.48 6,018,992 -1.76(-3.73%)
Jun 18, 2020 52.34 52.44 45.93 47.24 11,849,054 +2.13(+4.71%)
Jun 17, 2020 42.60 48.22 41.77 45.12 9,954,939 +3.81(+9.24%)
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.