Richards Packaging Income Fund (RPKIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2,200 |
| 02 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 300 |
| 01 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 30 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 Apr 2024 | 0.08 Dividend | |||||
| 26 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
| 25 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | 100 |
| 24 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 23 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 22 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 19 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 18 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 17 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 16 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 15 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 12 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 11 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 10 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 09 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 08 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 05 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 04 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 03 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 02 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 01 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 28 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 27 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 27 Mar 2024 | 0.081 Dividend | |||||
| 26 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | - |
| 25 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | 100 |
| 22 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| 21 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| 20 Mar 2024 | 23.67 | 23.67 | 23.66 | 23.66 | 23.50 | 200 |
| 19 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
| 18 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
| 15 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | 300 |
| 15 Mar 2024 | 0.266 Dividend | |||||
| 14 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 13 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 12 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 11 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 08 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 07 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 06 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 05 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 04 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | 100 |
| 01 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | - |
| 29 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | 200 |
| 28 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.51 | - |
| 28 Feb 2024 | 0.081 Dividend | |||||
| 27 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 26 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 23 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 22 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 21 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 20 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 16 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 15 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | 100 |
| 14 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.19 | 100 |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 07 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 06 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 500 |
| 02 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
| 01 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
| 31 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
| 30 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | 100 |
| 30 Jan 2024 | 0.082 Dividend | |||||
| 29 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 26 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 300 |
| 25 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 24 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 23 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 22 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 19 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 18 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 17 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 16 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 12 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | 100 |
| 11 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 10 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 09 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 08 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 05 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 04 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 03 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 02 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 29 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 28 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 27 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 26 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 22 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 21 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 20 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 19 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 18 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.