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 31, 2023 35.30 35.34 34.98 35.05 1,812,349 -0.26(-0.74%)
Mar 30, 2023 35.61 35.78 35.20 35.32 1,781,364 -0.24(-0.68%)
Mar 29, 2023 36.30 36.30 35.36 35.56 1,720,964 -0.51(-1.40%)
Mar 28, 2023 36.13 36.41 35.90 36.07 2,852,484 -0.31(-0.86%)
Mar 27, 2023 36.48 37.16 35.84 36.38 3,557,280 +1.91(+5.53%)
Mar 24, 2023 33.85 34.48 33.69 34.47 1,644,986 +0.61(+1.81%)
Mar 23, 2023 34.05 34.18 33.64 33.86 1,784,143 -0.06(-0.17%)
Mar 22, 2023 34.28 34.44 33.88 33.92 2,457,553 -0.32(-0.94%)
Mar 21, 2023 34.57 34.65 34.01 34.24 1,711,439 -0.18(-0.54%)
Mar 20, 2023 33.93 34.61 33.73 34.42 2,356,252 +0.72(+2.14%)
Mar 17, 2023 34.00 34.11 33.55 33.70 5,543,185 -0.17(-0.49%)
Mar 16, 2023 33.47 34.11 33.40 33.87 3,008,187 +0.30(+0.90%)
Mar 15, 2023 32.37 33.62 32.25 33.57 3,446,161 +1.26(+3.88%)
Mar 14, 2023 32.11 32.36 32.01 32.31 1,971,705 +0.43(+1.34%)
Mar 13, 2023 32.18 32.65 31.79 31.88 2,588,655 -0.32(-1.00%)
Mar 10, 2023 32.43 33.00 32.03 32.20 2,277,765 -0.41(-1.25%)
Mar 09, 2023 33.52 33.57 32.57 32.61 2,675,351 -0.82(-2.44%)
Mar 08, 2023 33.41 33.85 33.29 33.43 1,515,625 -0.03(-0.09%)
Mar 07, 2023 34.18 34.33 33.39 33.46 1,945,479 -0.74(-2.16%)
Mar 06, 2023 34.64 34.78 34.03 34.20 1,182,376 -0.48(-1.37%)
Mar 03, 2023 34.43 34.79 34.20 34.67 1,861,759 +0.32(+0.93%)
Mar 02, 2023 34.56 34.60 34.23 34.35 1,513,946 -0.30(-0.87%)
Mar 01, 2023 34.81 34.90 34.56 34.65 1,326,623 -0.22(-0.64%)
Feb 28, 2023 35.03 35.30 34.78 34.88 2,715,392 -0.24(-0.69%)
Feb 27, 2023 35.55 35.65 34.97 35.12 2,661,551 -0.27(-0.77%)
Feb 24, 2023 36.03 36.06 35.10 35.39 2,352,576 -0.74(-2.05%)
Feb 23, 2023 36.15 36.36 35.98 36.13 3,593,328 +0.00(+0.00%)
Feb 22, 2023 36.42 36.57 36.09 36.13 1,618,575 -0.15(-0.40%)
Feb 21, 2023 36.72 36.78 36.22 36.28 1,167,979 -0.54(-1.45%)
Feb 17, 2023 36.26 37.06 36.13 36.81 2,973,784 +0.58(+1.61%)
Feb 16, 2023 36.51 36.58 35.73 36.23 2,142,064 -0.44(-1.19%)
Feb 15, 2023 36.80 37.47 36.14 36.67 2,048,464 -0.11(-0.29%)
Feb 14, 2023 36.83 37.10 36.56 36.78 1,858,446 +0.00(+0.00%)
Feb 13, 2023 36.65 36.93 36.49 36.78 1,301,737 -0.10(-0.26%)
Feb 10, 2023 36.97 36.97 36.65 36.87 1,372,792 +0.15(+0.42%)
Feb 09, 2023 36.88 37.11 36.49 36.72 2,643,358 -0.10(-0.26%)
Feb 08, 2023 37.54 37.54 36.81 36.81 1,233,635 -0.62(-1.65%)
Feb 07, 2023 36.95 37.53 36.76 37.43 3,218,149 +0.40(+1.07%)
Feb 06, 2023 37.70 37.84 37.01 37.04 1,579,833 -0.67(-1.77%)
Feb 03, 2023 37.61 37.87 37.43 37.70 1,409,903 +0.06(+0.15%)
Feb 02, 2023 37.65 37.89 37.02 37.65 3,835,648 +0.00(+0.00%)
Feb 01, 2023 37.74 37.99 37.39 37.65 1,359,777 -0.28(-0.74%)
Jan 31, 2023 37.40 37.94 37.26 37.93 1,529,883 +0.53(+1.42%)
Jan 30, 2023 37.65 37.77 37.34 37.40 1,400,509 -0.25(-0.67%)
Jan 27, 2023 37.58 37.79 37.39 37.65 1,050,054 +0.18(+0.49%)
Jan 26, 2023 37.60 37.63 37.09 37.46 1,480,576 -0.01(-0.03%)
Jan 25, 2023 37.19 37.63 37.08 37.47 1,223,743 +0.45(+1.20%)
Jan 24, 2023 37.12 37.23 36.49 37.03 2,129,276 -0.09(-0.23%)
Jan 23, 2023 37.09 37.30 36.94 37.11 1,396,685 +0.02(+0.05%)
Jan 20, 2023 37.01 37.12 36.61 37.10 1,085,104 +0.15(+0.39%)
Jan 19, 2023 37.21 37.36 36.92 36.95 1,102,331 -0.31(-0.83%)
Jan 18, 2023 37.67 37.85 37.25 37.26 1,593,635 -0.42(-1.10%)
Jan 17, 2023 38.02 38.10 37.59 37.68 1,627,755 -0.43(-1.12%)
Jan 13, 2023 37.91 38.19 37.65 38.10 1,302,301 +0.15(+0.41%)
Jan 12, 2023 38.09 38.12 37.48 37.95 1,447,530 -0.11(-0.28%)
Jan 11, 2023 38.15 38.19 37.63 38.05 1,573,842 +0.06(+0.15%)
Jan 10, 2023 37.94 38.18 37.61 38.00 1,364,949 +0.06(+0.15%)
Jan 09, 2023 37.06 38.21 36.67 37.94 2,422,023 +1.07(+2.91%)
Jan 06, 2023 37.48 37.63 36.82 36.86 1,043,051 -0.53(-1.42%)
Jan 05, 2023 37.79 37.92 37.27 37.40 1,409,131 -0.49(-1.30%)
Jan 04, 2023 38.16 38.33 37.58 37.89 2,124,888 -0.24(-0.63%)
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.