Skip to main content

Royalty Pharma Plc Cl A (NQ: RPRX )

28.09 +0.12 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.01 41.84 40.85 40.96 1,626,904 -0.01(-0.02%)
Mar 30, 2021 40.42 41.18 39.79 40.97 1,233,431 +0.44(+1.09%)
Mar 29, 2021 39.98 40.73 39.62 40.53 1,484,283 +0.38(+0.94%)
Mar 26, 2021 40.67 40.83 39.02 40.15 1,546,357 -0.07(-0.16%)
Mar 25, 2021 40.50 40.50 39.28 40.22 2,181,953 -0.49(-1.20%)
Mar 24, 2021 41.51 41.98 40.14 40.70 2,274,560 -0.43(-1.05%)
Mar 23, 2021 42.74 42.88 40.60 41.14 12,568,768 -2.00(-4.64%)
Mar 22, 2021 43.55 44.41 42.64 43.14 7,107,044 -0.80(-1.82%)
Mar 19, 2021 43.67 44.36 43.04 43.93 24,412,964 +0.27(+0.62%)
Mar 18, 2021 44.81 45.65 43.48 43.66 6,586,044 -1.99(-4.36%)
Mar 17, 2021 43.53 45.78 43.38 45.65 8,863,694 +1.61(+3.67%)
Mar 16, 2021 44.24 44.77 43.66 44.04 2,877,299 +0.06(+0.13%)
Mar 15, 2021 43.83 44.52 43.80 43.98 2,580,395 -0.08(-0.17%)
Mar 12, 2021 44.00 44.86 43.88 44.06 3,908,813 -0.26(-0.59%)
Mar 11, 2021 43.19 44.74 43.10 44.32 3,513,392 +0.90(+2.08%)
Mar 10, 2021 43.66 43.96 43.16 43.42 3,377,137 +0.19(+0.43%)
Mar 09, 2021 42.25 43.71 42.25 43.23 3,192,676 +1.12(+2.65%)
Mar 08, 2021 41.13 42.61 40.90 42.11 5,931,406 +2.17(+5.43%)
Mar 05, 2021 40.30 40.30 37.21 39.94 3,663,014 +0.19(+0.47%)
Mar 04, 2021 40.94 41.27 39.09 39.76 3,137,436 -1.16(-2.82%)
Mar 03, 2021 43.97 43.97 40.79 40.91 3,503,193 -3.17(-7.20%)
Mar 02, 2021 45.12 45.19 43.67 44.09 2,359,958 -1.01(-2.25%)
Mar 01, 2021 45.12 45.39 44.65 45.10 2,987,726 +1.37(+3.14%)
Feb 26, 2021 43.95 44.51 43.01 43.73 4,479,964 -0.42(-0.96%)
Feb 25, 2021 44.86 45.68 43.14 44.15 1,586,920 -0.17(-0.38%)
Feb 24, 2021 44.51 45.23 43.88 44.32 3,595,580 +0.26(+0.60%)
Feb 23, 2021 44.60 44.83 42.73 44.06 1,524,510 -1.03(-2.29%)
Feb 22, 2021 45.26 45.56 44.66 45.09 2,614,377 +0.48(+1.07%)
Feb 19, 2021 44.04 45.08 43.78 44.61 1,534,536 +0.96(+2.19%)
Feb 18, 2021 43.91 44.29 42.26 43.65 3,013,122 -0.68(-1.53%)
Feb 17, 2021 44.50 45.31 43.08 44.33 2,164,937 -0.12(-0.27%)
Feb 16, 2021 45.48 45.65 44.13 44.45 1,625,731 -0.44(-0.98%)
Feb 12, 2021 44.27 44.93 44.06 44.89 923,139 +0.63(+1.42%)
Feb 11, 2021 44.91 44.97 43.79 44.26 1,346,057 -0.47(-1.05%)
Feb 10, 2021 46.13 46.94 44.51 44.73 1,925,027 -0.87(-1.91%)
Feb 09, 2021 45.63 46.22 45.02 45.60 1,456,166 +0.36(+0.79%)
Feb 08, 2021 44.40 45.61 44.16 45.25 849,497 +1.23(+2.81%)
Feb 05, 2021 44.08 44.66 43.64 44.01 977,756 -0.07(-0.15%)
Feb 04, 2021 45.58 45.60 43.94 44.08 1,419,671 -0.94(-2.08%)
Feb 03, 2021 43.88 45.21 43.67 45.01 1,953,529 +1.37(+3.13%)
Feb 02, 2021 44.16 44.34 43.20 43.65 1,475,145 -0.07(-0.17%)
Feb 01, 2021 44.77 45.22 43.49 43.72 1,912,293 -0.26(-0.60%)
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%)
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.