Skip to main content

Royalty Pharma Plc Cl A (NQ: RPRX )

30.57 +0.12 (+0.38%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.75 26.89 26.37 26.88 7,152,882 +0.17(+0.63%)
Nov 29, 2023 26.89 26.94 26.66 26.71 2,234,557 -0.19(-0.70%)
Nov 28, 2023 26.94 27.04 26.71 26.90 1,765,606 -0.05(-0.18%)
Nov 27, 2023 26.79 26.97 26.69 26.95 1,963,165 +0.08(+0.30%)
Nov 24, 2023 26.99 27.15 26.84 26.87 525,765 -0.12(-0.44%)
Nov 22, 2023 26.87 27.10 26.83 26.99 1,166,308 +0.18(+0.67%)
Nov 21, 2023 26.72 26.97 26.67 26.81 2,053,397 +0.07(+0.26%)
Nov 20, 2023 26.31 26.86 26.29 26.74 1,585,744 +0.33(+1.24%)
Nov 17, 2023 26.40 26.56 26.19 26.41 1,361,222 +0.07(+0.26%)
Nov 16, 2023 26.76 26.80 25.88 26.34 3,309,143 -0.29(-1.08%)
Nov 15, 2023 27.15 27.25 26.57 26.63 1,501,479 -0.49(-1.82%)
Nov 14, 2023 27.04 27.40 26.99 27.12 1,555,695 +0.40(+1.51%)
Nov 13, 2023 26.71 26.86 26.42 26.72 1,936,431 -0.11(-0.40%)
Nov 10, 2023 27.07 27.12 26.15 26.82 3,632,374 -0.19(-0.69%)
Nov 09, 2023 27.47 28.05 26.92 27.01 2,492,886 -0.21(-0.76%)
Nov 08, 2023 26.78 27.25 25.91 27.22 2,668,452 +0.07(+0.25%)
Nov 07, 2023 27.08 27.46 26.89 27.15 2,609,152 -0.23(-0.83%)
Nov 06, 2023 27.55 27.75 27.28 27.38 1,459,349 -0.17(-0.61%)
Nov 03, 2023 27.45 27.68 27.16 27.54 1,283,273 +0.46(+1.71%)
Nov 02, 2023 26.93 27.31 26.74 27.08 1,793,168 +0.25(+0.92%)
Nov 01, 2023 26.39 26.91 26.39 26.83 1,874,964 +0.35(+1.34%)
Oct 31, 2023 26.35 26.79 26.23 26.48 2,626,236 +0.17(+0.64%)
Oct 30, 2023 25.91 26.37 25.86 26.31 2,292,365 +0.48(+1.87%)
Oct 27, 2023 26.91 26.91 25.80 25.83 2,542,797 -1.02(-3.82%)
Oct 26, 2023 26.80 27.10 26.78 26.85 1,756,613 -0.05(-0.18%)
Oct 25, 2023 26.96 27.11 26.66 26.90 1,030,041 -0.34(-1.23%)
Oct 24, 2023 27.10 27.36 26.99 27.24 1,543,758 +0.26(+0.95%)
Oct 23, 2023 27.07 27.33 26.83 26.98 2,229,151 -0.26(-0.94%)
Oct 20, 2023 27.76 27.83 27.23 27.24 1,475,150 -0.46(-1.67%)
Oct 19, 2023 27.10 28.04 27.01 27.70 2,096,922 +0.64(+2.37%)
Oct 18, 2023 27.98 28.04 26.99 27.06 2,527,921 -1.01(-3.58%)
Oct 17, 2023 27.52 28.10 27.39 28.07 2,479,293 +0.51(+1.86%)
Oct 16, 2023 27.39 27.78 27.18 27.55 2,052,184 +0.12(+0.43%)
Oct 13, 2023 26.61 27.49 26.61 27.44 2,717,327 +0.73(+2.73%)
Oct 12, 2023 26.79 26.84 26.39 26.71 2,012,860 -0.04(-0.15%)
Oct 11, 2023 26.56 26.82 26.44 26.75 1,231,619 +0.21(+0.78%)
Oct 10, 2023 26.40 26.76 26.40 26.54 1,420,640 +0.16(+0.60%)
Oct 09, 2023 26.50 26.63 26.18 26.38 1,872,562 -0.23(-0.85%)
Oct 06, 2023 26.10 26.75 26.10 26.61 1,622,814 +0.40(+1.54%)
Oct 05, 2023 26.21 26.28 25.91 26.20 4,139,349 -0.06(-0.23%)
Oct 04, 2023 26.63 26.82 26.17 26.26 2,374,711 -0.34(-1.30%)
Oct 03, 2023 26.27 26.68 26.27 26.61 2,008,257 +0.19(+0.71%)
Oct 02, 2023 26.76 26.82 26.23 26.42 2,346,174 -0.33(-1.22%)
Sep 29, 2023 26.57 26.97 26.22 26.75 2,804,597 +0.35(+1.34%)
Sep 28, 2023 26.26 26.69 26.26 26.39 1,583,341 +0.08(+0.30%)
Sep 27, 2023 26.65 26.69 26.08 26.31 2,880,690 -0.04(-0.15%)
Sep 26, 2023 26.15 26.51 25.97 26.35 1,866,867 +0.13(+0.49%)
Sep 25, 2023 25.87 26.31 26.03 26.22 1,910,664 +0.28(+1.06%)
Sep 22, 2023 25.95 26.09 25.56 25.95 3,477,498 +0.07(+0.27%)
Sep 21, 2023 26.94 26.95 25.54 25.88 4,564,425 -1.17(-4.34%)
Sep 20, 2023 27.06 27.35 27.02 27.05 2,221,209 +0.03(+0.11%)
Sep 19, 2023 27.50 27.63 26.91 27.02 2,556,951 -0.55(-2.00%)
Sep 18, 2023 27.64 27.76 27.19 27.57 2,628,026 -0.15(-0.53%)
Sep 15, 2023 28.27 28.43 27.68 27.72 4,080,751 -0.62(-2.19%)
Sep 14, 2023 28.36 28.82 28.27 28.34 2,646,149 -0.01(-0.03%)
Sep 13, 2023 28.67 28.76 28.15 28.35 1,728,789 -0.37(-1.30%)
Sep 12, 2023 28.55 28.82 28.23 28.73 2,169,680 +0.13(+0.45%)
Sep 11, 2023 28.85 28.99 28.57 28.60 1,763,456 -0.17(-0.58%)
Sep 08, 2023 28.44 28.93 28.32 28.77 1,849,365 +0.33(+1.14%)
Sep 07, 2023 28.61 28.69 28.04 28.44 5,357,042 -0.21(-0.72%)
Sep 06, 2023 29.19 29.21 28.61 28.65 1,363,531 -0.42(-1.46%)
Sep 05, 2023 29.78 29.84 29.01 29.07 2,243,999 -0.76(-2.54%)
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.