Royalty Pharma Plc (RPRX) Historical Stock Data
28.00 ↓0.11 (-0.39%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPRX is down -0.24% a day on average. There have been 16 days where Royalty Pharma Plc closed green and 14 days where RPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.98 | 28.00 | ↑$0.02 (0.07%) | 27.81 | 28.27 | 1.75M |
| 2024-04-25 | 28.06 | 28.11 | ↑$0.05 (0.18%) | 27.65 | 28.21 | 3.31M |
| 2024-04-24 | 27.90 | 27.98 | ↑$0.08 (0.29%) | 27.60 | 28.00 | 2.58M |
| 2024-04-23 | 27.84 | 27.82 | ↓$0.02 (-0.07%) | 27.21 | 27.97 | 4.68M |
| 2024-04-22 | 28.25 | 27.82 | ↓$0.43 (-1.52%) | 27.68 | 28.40 | 2.72M |
| 2024-04-19 | 27.85 | 28.16 | ↑$0.31 (1.11%) | 27.69 | 28.19 | 1.78M |
| 2024-04-18 | 27.54 | 27.89 | ↑$0.35 (1.27%) | 27.50 | 28.04 | 2.09M |
| 2024-04-17 | 27.54 | 27.61 | ↑$0.07 (0.25%) | 27.43 | 27.78 | 2.33M |
| 2024-04-16 | 28.09 | 27.46 | ↓$0.63 (-2.24%) | 27.46 | 28.13 | 2.17M |
| 2024-04-15 | 28.37 | 28.25 | ↓$0.12 (-0.42%) | 28.02 | 28.60 | 2.43M |
| 2024-04-12 | 29.06 | 28.22 | ↓$0.84 (-2.89%) | 27.87 | 29.06 | 3.16M |
| 2024-04-11 | 29.53 | 29.05 | ↓$0.48 (-1.63%) | 28.50 | 29.60 | 3.22M |
| 2024-04-10 | 29.44 | 29.45 | ↑$0.01 (0.03%) | 29.16 | 29.71 | 2.40M |
| 2024-04-09 | 29.23 | 29.72 | ↑$0.49 (1.68%) | 29.19 | 29.73 | 1.89M |
| 2024-04-08 | 29.12 | 29.24 | ↑$0.12 (0.41%) | 29.06 | 29.32 | 3.79M |
| 2024-04-05 | 28.67 | 29.19 | ↑$0.52 (1.81%) | 28.57 | 29.54 | 2.99M |
| 2024-04-04 | 28.89 | 28.72 | ↓$0.17 (-0.59%) | 28.53 | 29.16 | 2.54M |
| 2024-04-03 | 29.49 | 28.80 | ↓$0.68 (-2.32%) | 28.68 | 29.56 | 3.62M |
| 2024-04-02 | 29.96 | 29.44 | ↓$0.52 (-1.74%) | 29.42 | 29.96 | 1.68M |
| 2024-04-01 | 30.52 | 29.90 | ↓$0.62 (-2.03%) | 29.87 | 30.55 | 1.53M |
| 2024-03-28 | 30.50 | 30.37 | ↓$0.13 (-0.43%) | 30.30 | 30.80 | 2.89M |
| 2024-03-27 | 30.42 | 30.45 | ↑$0.03 (0.10%) | 30.18 | 30.54 | 1.42M |
| 2024-03-26 | 30.22 | 30.23 | ↑$0.01 (0.03%) | 30.03 | 30.39 | 1.54M |
| 2024-03-25 | 30.27 | 30.28 | ↑$0.01 (0.03%) | 30.08 | 30.48 | 1.32M |
| 2024-03-22 | 30.58 | 30.27 | ↓$0.31 (-1.01%) | 30.23 | 30.67 | 1.59M |
| 2024-03-21 | 30.54 | 30.43 | ↓$0.11 (-0.36%) | 30.31 | 30.64 | 2.17M |
| 2024-03-20 | 30.00 | 30.41 | ↑$0.41 (1.37%) | 29.91 | 30.52 | 3.43M |
| 2024-03-19 | 30.03 | 30.18 | ↑$0.15 (0.50%) | 30.03 | 30.38 | 2.22M |
| 2024-03-18 | 30.14 | 30.05 | ↓$0.09 (-0.30%) | 29.86 | 30.20 | 1.71M |
| 2024-03-15 | 29.72 | 30.09 | ↑$0.37 (1.24%) | 29.70 | 30.26 | 3.45M |
Create an account or log in to view more rows.
$RPRX must buyyy
$RPRX When they tell me diversifying is for idiots
$RPRX diamond balls
$RPRX buy bitches
$RPRX time to make a big run Monday morning. Let's get it! ????????????????????????????
$RPRX the trend is your friend
until the end.
$RPRX green is good
$RPRX wow! I sold too early
$RPRX hi hi
$RPRX lock and load