Royalty Pharma Plc Cl A (NQ: RPRX )

26.91 +0.28 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.58 26.94 26.46 26.91 3,209,379 +0.28(+1.05%)
Jun 20, 2024 26.30 26.68 26.15 26.63 1,606,180 +0.37(+1.41%)
Jun 18, 2024 26.62 27.05 26.14 26.26 2,870,001 -0.35(-1.32%)
Jun 17, 2024 27.00 27.03 26.45 26.61 1,804,396 -0.31(-1.15%)
Jun 14, 2024 27.15 27.20 26.70 26.92 1,907,850 -0.28(-1.03%)
Jun 13, 2024 27.17 27.34 26.94 27.20 2,126,087 +0.00(+0.00%)
Jun 12, 2024 27.61 27.70 27.09 27.20 2,092,253 -0.22(-0.80%)
Jun 11, 2024 27.35 27.56 27.09 27.42 2,158,219 +0.03(+0.11%)
Jun 10, 2024 27.40 27.43 26.68 27.39 3,232,133 -0.07(-0.25%)
Jun 07, 2024 27.15 27.69 27.02 27.46 2,436,970 +0.37(+1.37%)
Jun 06, 2024 26.88 27.33 26.88 27.09 1,702,220 +0.09(+0.33%)
Jun 05, 2024 27.16 27.26 26.94 27.00 2,203,632 -0.02(-0.07%)
Jun 04, 2024 26.75 27.04 26.47 27.02 2,156,234 +0.18(+0.67%)
Jun 03, 2024 27.10 27.47 26.75 26.84 3,552,929 -0.57(-2.08%)
May 31, 2024 26.50 27.49 26.45 27.41 7,227,041 +1.02(+3.87%)
May 30, 2024 26.40 26.48 26.11 26.39 4,424,345 +0.00(+0.00%)
May 29, 2024 26.57 26.58 26.11 26.39 3,171,652 -0.25(-0.94%)
May 28, 2024 26.57 26.68 26.27 26.64 3,118,055 +0.02(+0.08%)
May 24, 2024 26.79 26.93 26.46 26.62 1,727,314 -0.23(-0.86%)
May 23, 2024 27.23 27.34 26.82 26.85 2,687,694 -0.48(-1.76%)
May 22, 2024 27.14 27.57 27.08 27.33 2,406,571 +0.16(+0.59%)
May 21, 2024 27.33 27.70 27.09 27.17 2,128,216 -0.31(-1.13%)
May 20, 2024 27.25 27.70 27.16 27.48 1,871,649 +0.21(+0.77%)
May 17, 2024 27.78 27.83 27.24 27.27 1,906,556 -0.61(-2.19%)
May 16, 2024 28.01 28.20 27.83 27.88 3,013,310 -0.12(-0.43%)
May 15, 2024 28.01 28.16 27.90 28.00 1,924,129 +0.14(+0.50%)
May 14, 2024 28.18 28.28 27.59 27.86 2,256,308 -0.31(-1.09%)
May 13, 2024 28.10 28.35 27.89 28.17 2,048,925 +0.29(+1.03%)
May 10, 2024 28.29 28.38 27.83 27.88 2,901,535 +0.12(+0.43%)
May 09, 2024 28.02 28.64 27.68 27.76 5,042,749 -0.02(-0.07%)
May 08, 2024 28.07 28.24 27.66 27.78 3,520,183 -0.29(-1.03%)
May 07, 2024 28.29 28.37 27.89 28.07 2,971,138 -0.21(-0.74%)
May 06, 2024 28.20 28.52 28.15 28.28 1,874,933 +0.08(+0.28%)
May 03, 2024 28.45 28.57 27.93 28.20 2,185,639 -0.35(-1.22%)
May 02, 2024 28.07 28.77 28.03 28.55 5,391,689 +0.68(+2.46%)
May 01, 2024 27.50 28.00 27.49 27.86 3,138,272 +0.37(+1.34%)
Apr 30, 2024 27.83 27.92 27.47 27.49 2,650,588 -0.42(-1.49%)
Apr 29, 2024 27.83 28.04 27.69 27.91 3,632,116 +0.12(+0.43%)
Apr 26, 2024 27.77 28.06 27.60 27.79 1,761,365 -0.11(-0.39%)
Apr 25, 2024 27.85 28.00 27.44 27.90 3,333,554 +0.13(+0.46%)
Apr 24, 2024 27.69 27.79 27.39 27.77 2,597,644 +0.16(+0.58%)
Apr 23, 2024 27.63 27.76 27.01 27.61 4,717,140 +0.00(+0.00%)
Apr 22, 2024 28.04 28.19 27.47 27.61 2,740,822 -0.34(-1.21%)
Apr 19, 2024 27.64 27.98 27.48 27.95 1,789,091 +0.27(+0.97%)
Apr 18, 2024 27.34 27.83 27.30 27.68 2,107,590 +0.28(+1.01%)
Apr 17, 2024 27.34 27.57 27.22 27.40 2,352,449 +0.15(+0.55%)
Apr 16, 2024 27.88 27.92 27.26 27.26 2,187,881 -0.78(-2.80%)
Apr 15, 2024 28.16 28.38 27.81 28.04 2,447,128 +0.03(+0.11%)
Apr 12, 2024 28.84 28.84 27.66 28.01 3,185,154 -0.82(-2.86%)
Apr 11, 2024 29.31 29.38 28.29 28.83 3,245,169 -0.40(-1.36%)
Apr 10, 2024 29.22 29.49 28.94 29.23 2,422,113 -0.27(-0.91%)
Apr 09, 2024 29.01 29.51 28.97 29.50 1,900,328 +0.48(+1.64%)
Apr 08, 2024 28.90 29.10 28.84 29.02 3,815,182 +0.05(+0.17%)
Apr 05, 2024 28.46 29.32 28.36 28.97 3,010,221 +0.47(+1.64%)
Apr 04, 2024 28.67 28.94 28.32 28.51 2,561,398 -0.08(-0.28%)
Apr 03, 2024 29.27 29.34 28.47 28.59 3,651,990 -0.64(-2.17%)
Apr 02, 2024 29.74 29.74 29.20 29.22 1,687,919 -0.46(-1.54%)
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.