Royalty Pharma Plc (RPRX) Historical Stock Data
30.49 ↑0.04 (0.13%)
As of March 28, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, RPRX is up 0.00% a day on average. There have been 15 days where Royalty Pharma Plc closed green and 15 days where RPRX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 29.82 | 29.85 | ↑$0.03 (0.10%) | 29.67 | 30.04 | 2.18M |
2024-03-13 | 30.36 | 29.88 | ↓$0.48 (-1.58%) | 29.86 | 30.58 | 1.74M |
2024-03-12 | 30.00 | 30.35 | ↑$0.35 (1.17%) | 29.90 | 30.57 | 3.81M |
2024-03-11 | 30.48 | 30.08 | ↓$0.40 (-1.31%) | 30.01 | 30.65 | 2.03M |
2024-03-08 | 30.16 | 30.37 | ↑$0.21 (0.70%) | 29.91 | 30.48 | 2.16M |
2024-03-07 | 29.74 | 30.04 | ↑$0.30 (1.01%) | 29.42 | 30.28 | 1.89M |
2024-03-06 | 29.75 | 29.74 | ↓$0.01 (-0.03%) | 29.58 | 30.00 | 3.06M |
2024-03-05 | 29.89 | 29.43 | ↓$0.46 (-1.54%) | 29.22 | 29.94 | 2.84M |
2024-03-04 | 30.02 | 29.89 | ↓$0.13 (-0.43%) | 29.65 | 30.07 | 2.17M |
2024-03-01 | 30.47 | 29.93 | ↓$0.54 (-1.77%) | 29.56 | 30.47 | 2.68M |
2024-02-29 | 30.70 | 30.34 | ↓$0.36 (-1.17%) | 30.14 | 30.73 | 4.58M |
2024-02-28 | 31.19 | 30.61 | ↓$0.58 (-1.86%) | 30.37 | 31.31 | 2.44M |
2024-02-27 | 31.42 | 31.30 | ↓$0.12 (-0.38%) | 31.17 | 31.66 | 2.42M |
2024-02-26 | 30.97 | 31.33 | ↑$0.36 (1.16%) | 30.91 | 31.61 | 2.77M |
2024-02-23 | 31.16 | 31.03 | ↓$0.13 (-0.42%) | 30.76 | 31.22 | 2.38M |
2024-02-22 | 31.10 | 31.02 | ↓$0.08 (-0.26%) | 30.71 | 31.28 | 2.94M |
2024-02-21 | 30.36 | 31.23 | ↑$0.87 (2.87%) | 30.23 | 31.29 | 6.58M |
2024-02-20 | 29.91 | 30.30 | ↑$0.39 (1.30%) | 29.85 | 30.40 | 5.64M |
2024-02-16 | 30.03 | 29.92 | ↓$0.11 (-0.37%) | 29.57 | 30.27 | 3.64M |
2024-02-15 | 29.67 | 30.03 | ↑$0.36 (1.21%) | 29.50 | 30.86 | 4.81M |
2024-02-14 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 28.82 | 29.39 | 2.65M |
Create an account or log in to view more rows.
$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
$RPRX somebody knows something
$RPRX Move up
let's buy