Skip to main content

Royalty Pharma Plc Cl A (NQ: RPRX )

27.27 -0.61 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.70 41.53 40.55 40.65 1,639,106 -0.01(-0.02%)
Mar 30, 2021 40.12 40.88 39.50 40.66 1,242,682 +0.44(+1.09%)
Mar 29, 2021 39.68 40.43 39.33 40.22 1,495,415 +0.37(+0.94%)
Mar 26, 2021 40.36 40.52 38.73 39.85 1,557,955 -0.07(-0.16%)
Mar 25, 2021 40.20 40.20 38.99 39.92 2,198,318 -0.48(-1.20%)
Mar 24, 2021 41.20 41.67 39.84 40.40 2,291,619 -0.43(-1.05%)
Mar 23, 2021 42.42 42.56 40.30 40.83 12,663,034 -1.99(-4.64%)
Mar 22, 2021 43.23 44.08 42.32 42.82 7,160,347 -0.79(-1.82%)
Mar 19, 2021 43.35 44.03 42.72 43.61 24,596,062 +0.27(+0.62%)
Mar 18, 2021 44.47 45.31 43.16 43.34 6,635,439 -1.98(-4.36%)
Mar 17, 2021 43.21 45.43 43.06 45.31 8,930,172 +1.60(+3.67%)
Mar 16, 2021 43.91 44.44 43.34 43.71 2,898,878 +0.06(+0.13%)
Mar 15, 2021 43.51 44.19 43.48 43.65 2,599,748 -0.07(-0.17%)
Mar 12, 2021 43.67 44.52 43.55 43.73 3,938,129 -0.26(-0.59%)
Mar 11, 2021 42.87 44.41 42.78 43.99 3,539,742 +0.89(+2.08%)
Mar 10, 2021 43.34 43.64 42.84 43.10 3,402,466 +0.19(+0.43%)
Mar 09, 2021 41.94 43.38 41.94 42.91 3,216,621 +1.11(+2.65%)
Mar 08, 2021 40.82 42.29 40.60 41.80 5,975,892 +2.15(+5.43%)
Mar 05, 2021 40.00 40.00 36.93 39.65 3,690,487 +0.19(+0.47%)
Mar 04, 2021 40.63 40.96 38.80 39.46 3,160,967 -1.15(-2.82%)
Mar 03, 2021 43.65 43.65 40.49 40.61 3,529,467 -3.15(-7.20%)
Mar 02, 2021 44.78 44.86 43.35 43.76 2,377,658 -1.01(-2.25%)
Mar 01, 2021 44.78 45.05 44.32 44.76 3,010,134 +1.36(+3.14%)
Feb 26, 2021 43.63 44.18 42.69 43.40 4,513,564 -0.42(-0.96%)
Feb 25, 2021 44.52 45.34 42.82 43.82 1,598,822 -0.17(-0.38%)
Feb 24, 2021 44.18 44.89 43.55 43.99 3,622,547 +0.26(+0.60%)
Feb 23, 2021 44.27 44.49 42.41 43.73 1,535,944 -1.03(-2.29%)
Feb 22, 2021 44.92 45.22 44.33 44.75 2,633,985 +0.48(+1.07%)
Feb 19, 2021 43.71 44.74 43.45 44.28 1,546,045 +0.95(+2.19%)
Feb 18, 2021 43.58 43.96 41.95 43.33 3,035,721 -0.67(-1.53%)
Feb 17, 2021 44.17 44.97 42.75 44.00 2,181,175 -0.12(-0.27%)
Feb 16, 2021 45.14 45.31 43.80 44.12 1,637,924 -0.44(-0.98%)
Feb 12, 2021 43.94 44.59 43.73 44.56 930,063 +0.62(+1.42%)
Feb 11, 2021 44.58 44.63 43.46 43.93 1,356,152 -0.46(-1.05%)
Feb 10, 2021 45.79 46.59 44.18 44.40 1,939,465 -0.86(-1.91%)
Feb 09, 2021 45.29 45.88 44.69 45.26 1,467,087 +0.35(+0.79%)
Feb 08, 2021 44.07 45.27 43.83 44.91 855,869 +1.23(+2.81%)
Feb 05, 2021 43.75 44.32 43.31 43.68 985,089 -0.07(-0.15%)
Feb 04, 2021 45.24 45.26 43.61 43.75 1,430,318 -0.93(-2.08%)
Feb 03, 2021 43.55 44.87 43.35 44.68 1,968,181 +1.36(+3.13%)
Feb 02, 2021 43.83 44.01 42.88 43.32 1,486,208 -0.07(-0.17%)
Feb 01, 2021 44.44 44.88 43.16 43.40 1,926,635 -0.26(-0.60%)
Jan 29, 2021 45.47 46.31 43.53 43.66 1,979,331 -1.53(-3.39%)
Jan 28, 2021 46.98 47.53 45.12 45.19 1,998,569 -1.53(-3.28%)
Jan 27, 2021 49.06 49.20 46.67 46.72 2,976,606 -2.33(-4.75%)
Jan 26, 2021 47.88 49.36 47.85 49.05 2,667,743 +1.23(+2.56%)
Jan 25, 2021 47.34 48.73 47.08 47.83 3,853,942 +0.32(+0.66%)
Jan 22, 2021 46.81 47.83 46.28 47.51 2,013,575 +0.69(+1.47%)
Jan 21, 2021 46.76 47.73 46.65 46.82 4,372,547 +0.07(+0.14%)
Jan 20, 2021 48.15 48.23 46.63 46.76 3,530,796 -1.39(-2.89%)
Jan 19, 2021 48.75 49.43 47.83 48.15 4,546,318 -0.09(-0.19%)
Jan 15, 2021 47.73 48.66 47.08 48.24 4,656,453 +0.65(+1.37%)
Jan 14, 2021 46.13 47.99 45.97 47.59 1,418,834 +1.19(+2.56%)
Jan 13, 2021 46.44 46.92 45.34 46.40 2,503,092 +0.49(+1.07%)
Jan 12, 2021 47.97 48.60 45.75 45.91 2,516,623 -1.75(-3.66%)
Jan 11, 2021 47.57 49.03 47.08 47.66 3,728,116 +0.05(+0.10%)
Jan 08, 2021 46.31 48.14 46.02 47.61 5,185,610 +1.79(+3.91%)
Jan 07, 2021 44.66 46.33 44.62 45.82 4,113,393 +1.42(+3.20%)
Jan 06, 2021 44.80 45.60 43.17 44.40 5,292,392 -1.06(-2.33%)
Jan 05, 2021 43.67 46.18 43.64 45.46 2,924,491 +1.97(+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.