Skip to main content

Royalty Pharma Plc Cl A (NQ: RPRX )

31.05 +0.75 (+2.49%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 29.91 30.40 29.85 30.30 5,636,057 +0.38(+1.27%)
Feb 16, 2024 30.03 30.27 29.57 29.92 3,641,907 -0.11(-0.37%)
Feb 15, 2024 29.67 30.86 29.50 30.03 4,814,532 +0.94(+3.23%)
Feb 14, 2024 29.06 29.17 28.61 29.09 2,673,615 -0.01(-0.03%)
Feb 13, 2024 28.81 29.22 28.69 29.10 3,104,344 +0.26(+0.89%)
Feb 12, 2024 28.89 29.07 28.72 28.84 3,796,019 -0.21(-0.72%)
Feb 09, 2024 28.47 29.40 28.39 29.05 3,638,756 +0.56(+1.95%)
Feb 08, 2024 28.90 29.01 28.10 28.49 3,430,825 -0.63(-2.15%)
Feb 07, 2024 29.97 30.12 29.08 29.12 3,846,893 -0.85(-2.85%)
Feb 06, 2024 27.84 29.99 27.55 29.97 6,518,802 +2.46(+8.95%)
Feb 05, 2024 27.74 27.74 27.15 27.51 3,045,159 -0.39(-1.39%)
Feb 02, 2024 28.25 28.30 27.72 27.90 2,291,835 -0.58(-2.02%)
Feb 01, 2024 28.26 28.50 28.02 28.47 1,452,955 +0.29(+1.02%)
Jan 31, 2024 28.49 28.62 28.03 28.19 2,006,702 -0.29(-1.01%)
Jan 30, 2024 28.86 28.86 28.40 28.47 2,093,344 -0.37(-1.27%)
Jan 29, 2024 28.90 28.95 28.66 28.84 1,478,357 -0.06(-0.21%)
Jan 26, 2024 29.06 29.25 28.83 28.90 1,344,044 +0.00(+0.00%)
Jan 25, 2024 28.95 29.15 28.42 28.90 1,443,632 +0.03(+0.10%)
Jan 24, 2024 29.24 29.33 28.80 28.87 1,933,668 -0.30(-1.02%)
Jan 23, 2024 29.02 29.29 28.88 29.17 2,640,474 +0.14(+0.48%)
Jan 22, 2024 28.99 29.27 28.78 29.03 2,173,973 +0.17(+0.58%)
Jan 19, 2024 28.00 28.90 27.78 28.86 2,809,716 +1.02(+3.67%)
Jan 18, 2024 28.12 28.32 27.64 27.84 1,873,969 -0.29(-1.02%)
Jan 17, 2024 27.99 28.15 27.82 28.13 2,394,176 -0.08(-0.28%)
Jan 16, 2024 28.11 28.29 27.92 28.21 1,988,343 +0.03(+0.11%)
Jan 12, 2024 28.55 28.82 28.15 28.18 1,773,680 -0.23(-0.80%)
Jan 11, 2024 28.46 28.46 28.03 28.40 2,292,655 -0.17(-0.59%)
Jan 10, 2024 28.10 28.58 27.97 28.57 2,280,239 +0.45(+1.59%)
Jan 09, 2024 27.76 28.35 27.68 28.13 2,220,505 +0.37(+1.32%)
Jan 08, 2024 27.26 27.76 26.97 27.76 2,540,973 +0.50(+1.82%)
Jan 05, 2024 27.41 27.78 27.24 27.26 1,642,139 -0.34(-1.22%)
Jan 04, 2024 27.55 27.75 27.16 27.60 2,452,731 +0.06(+0.22%)
Jan 03, 2024 27.94 28.09 27.28 27.54 2,555,527 -0.53(-1.87%)
Jan 02, 2024 27.79 28.59 27.77 28.07 3,998,128 +0.18(+0.64%)
Dec 29, 2023 27.73 27.96 27.67 27.89 1,412,987 +0.13(+0.47%)
Dec 28, 2023 27.80 28.27 27.69 27.76 1,759,499 -0.05(-0.18%)
Dec 27, 2023 26.71 27.86 26.71 27.81 2,260,521 +0.76(+2.83%)
Dec 26, 2023 27.25 27.41 27.04 27.04 1,187,974 -0.31(-1.12%)
Dec 22, 2023 27.18 27.55 27.15 27.35 1,214,490 +0.17(+0.62%)
Dec 21, 2023 27.00 27.40 26.93 27.18 1,505,374 +0.31(+1.15%)
Dec 20, 2023 27.62 27.70 26.88 26.88 2,560,820 -0.70(-2.56%)
Dec 19, 2023 27.25 27.59 26.97 27.58 2,803,433 +0.43(+1.57%)
Dec 18, 2023 27.25 27.29 26.56 27.15 3,508,111 -0.02(-0.07%)
Dec 15, 2023 28.27 28.31 27.13 27.17 5,852,159 -1.25(-4.40%)
Dec 14, 2023 29.31 29.42 28.17 28.42 5,803,240 -0.59(-2.02%)
Dec 13, 2023 28.23 29.13 28.07 29.01 2,879,311 +0.70(+2.49%)
Dec 12, 2023 28.48 28.55 28.03 28.31 2,775,321 -0.18(-0.63%)
Dec 11, 2023 28.39 28.90 28.36 28.48 2,076,568 +0.12(+0.42%)
Dec 08, 2023 28.45 28.57 28.30 28.37 1,803,791 -0.20(-0.70%)
Dec 07, 2023 28.54 28.93 28.23 28.56 2,299,698 +0.01(+0.03%)
Dec 06, 2023 28.08 28.88 28.07 28.55 3,033,013 +0.31(+1.09%)
Dec 05, 2023 27.98 28.29 27.78 28.25 3,027,460 +0.13(+0.46%)
Dec 04, 2023 27.15 28.26 27.04 28.12 3,982,764 +0.96(+3.55%)
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.