UK markets close in 5 hours 59 minutes

Rupert Resources Ltd. (RUPRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.93000.0000 (0.00%)
At close: 03:34PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.93002.93002.93002.93002.9300-
24 Apr 20242.91502.93002.91502.93002.93001,000
23 Apr 20242.96002.96002.92302.92302.92302,500
22 Apr 20242.87502.90002.87502.90002.90008,600
19 Apr 20242.86502.96002.86502.96002.9600500
18 Apr 20242.70302.70302.70302.70302.7030-
17 Apr 20242.70302.70302.70302.70302.7030-
16 Apr 20242.68302.70302.68302.70302.7030600
15 Apr 20242.79802.79802.70002.70002.70001,200
12 Apr 20242.87302.87302.87302.87302.87301,300
11 Apr 20242.94002.94002.94002.94002.9400-
10 Apr 20242.90202.94002.90202.94002.94001,500
09 Apr 20242.96802.96802.96802.96802.9680200
08 Apr 20243.00003.00002.82002.93002.93001,500
05 Apr 20243.03003.04003.00003.00003.00006,000
04 Apr 20243.02003.04503.02003.02503.02506,600
03 Apr 20242.94003.02002.94003.02003.020014,500
02 Apr 20242.79002.92502.79002.92502.92501,200
01 Apr 20242.69002.76302.69002.76002.76009,600
28 Mar 20242.52002.52002.52002.52002.5200-
27 Mar 20242.52002.52002.52002.52002.5200-
26 Mar 20242.55602.57002.52002.52002.5200700
25 Mar 20242.57002.58402.57002.58402.5840700
22 Mar 20242.63502.63502.63502.63502.6350-
21 Mar 20242.64002.64002.63502.63502.63501,100
20 Mar 20242.61002.62002.61002.62002.62006,300
19 Mar 20242.62502.62502.62502.62502.6250600
18 Mar 20242.62002.62002.62002.62002.62001,600
15 Mar 20242.64002.64002.64002.64002.6400100
14 Mar 20242.63302.63302.63302.63302.6330400
13 Mar 20242.60002.63002.60002.63002.63003,600
12 Mar 20242.55502.57002.47002.56002.560019,700
11 Mar 20242.67002.67002.60002.63502.635016,400
08 Mar 20242.66502.80002.66502.68002.680011,700
07 Mar 20242.64002.64002.64002.64002.6400-
06 Mar 20242.64002.64002.63802.64002.6400400
05 Mar 20242.62502.62502.59502.61002.61003,700
04 Mar 20242.36002.60002.36002.60002.60006,700
01 Mar 20242.28002.33002.26502.33002.33001,700
29 Feb 20242.33002.33002.26302.26302.26306,900
28 Feb 20242.29502.30002.27002.27002.27004,600
27 Feb 20242.22502.25002.22502.25002.25001,100
26 Feb 20242.27002.27002.20002.20002.20004,800
23 Feb 20242.20002.29902.18002.28702.287023,900
22 Feb 20242.20502.23002.18002.18002.18003,600
21 Feb 20242.21202.21202.18002.18002.180016,700
20 Feb 20242.35002.35002.19002.20002.200032,500
16 Feb 20242.23002.33002.23002.31002.31004,900
15 Feb 20242.32002.32002.29002.29002.2900600
14 Feb 20242.28502.31002.28002.28002.280010,500
13 Feb 20242.40002.40002.28002.28002.280060,200
12 Feb 20242.41002.45002.41002.43002.43004,300
09 Feb 20242.47002.48002.47002.48002.4800600
08 Feb 20242.49002.49002.41302.43002.430021,700
07 Feb 20242.45002.45002.43002.43002.43005,700
06 Feb 20242.45002.45002.44002.44002.44004,700
05 Feb 20242.44802.44802.44802.44802.44801,100
02 Feb 20242.45002.48002.45002.48002.480018,700
01 Feb 20242.46002.47302.44502.47202.47204,400
31 Jan 20242.48002.48002.46102.46102.4610600
30 Jan 20242.46502.46502.45002.45002.45001,800
29 Jan 20242.45002.45002.40202.42002.420015,400
26 Jan 20242.40002.40002.40002.40002.400010,300
25 Jan 20242.40002.40002.40002.40002.40001,300
24 Jan 20242.46502.46502.40002.40002.40005,900
23 Jan 20242.48002.48002.47902.47902.4790500
22 Jan 20242.45002.45002.40002.44002.440020,000
19 Jan 20242.46102.46102.46102.46102.4610200
18 Jan 20242.50002.50002.50002.50002.5000-
17 Jan 20242.50002.50002.45002.50002.50006,300
16 Jan 20242.58002.58002.51002.51002.51006,100
12 Jan 20242.71002.71002.71002.71002.7100200
11 Jan 20242.75002.75002.64002.64002.6400300
10 Jan 20242.82002.82002.82002.82002.8200100
09 Jan 20242.96202.96202.96202.96202.9620-
08 Jan 20242.96202.96202.96202.96202.96201,200
05 Jan 20242.88402.88402.88402.88402.8840300
04 Jan 20242.82002.82002.82002.82002.8200300
03 Jan 20242.90602.91002.90602.91002.91001,200
02 Jan 20242.90002.90202.90002.90102.901010,000
29 Dec 20232.99002.99002.99002.99002.9900-
28 Dec 20232.99002.99002.99002.99002.9900600
27 Dec 20232.89403.00202.89403.00203.002010,700
26 Dec 20232.78002.78002.78002.78002.7800900
22 Dec 20232.91802.91802.91802.91802.91801,500
21 Dec 20232.84102.87002.84102.87002.87001,900
20 Dec 20233.00003.00002.88002.88002.8800400
19 Dec 20232.85002.99002.85002.99002.99002,600
18 Dec 20232.79402.79402.79402.79402.79401,000
15 Dec 20232.78002.78002.78002.78002.7800-
14 Dec 20232.78002.78002.78002.78002.7800-
13 Dec 20232.78002.78002.78002.78002.7800-
12 Dec 20232.78002.78002.78002.78002.7800-
11 Dec 20232.83002.83002.78002.78002.78005,100
08 Dec 20232.98603.08002.98603.08003.08001,300
07 Dec 20233.05503.06003.00003.00003.00001,100
06 Dec 20233.19003.19003.11003.11003.11004,200
05 Dec 20233.02003.02003.00003.02003.02003,600
04 Dec 20233.02603.02703.00003.00003.000011,400
01 Dec 20232.71002.96002.69902.96002.960013,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...