Royalty Pharma Plc Cl A (NQ: RPRX )

28.47 +0.33 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.23 28.48 28.05 28.14 2,514,255 -0.19(-0.67%)
Jul 18, 2024 28.00 28.73 27.88 28.33 2,740,123 +0.23(+0.82%)
Jul 17, 2024 27.67 28.12 27.57 28.10 2,154,576 +0.41(+1.48%)
Jul 16, 2024 26.62 27.72 26.58 27.69 2,869,517 +1.04(+3.90%)
Jul 15, 2024 26.82 26.87 26.57 26.65 1,857,613 -0.12(-0.45%)
Jul 12, 2024 27.00 27.04 26.70 26.77 1,959,815 +0.04(+0.15%)
Jul 11, 2024 25.96 26.84 25.94 26.73 2,911,095 +1.00(+3.89%)
Jul 10, 2024 25.62 25.75 25.46 25.73 2,247,697 +0.10(+0.39%)
Jul 09, 2024 25.62 25.68 25.20 25.63 1,853,999 -0.08(-0.31%)
Jul 08, 2024 25.76 25.77 25.43 25.71 2,235,407 +0.04(+0.16%)
Jul 05, 2024 25.84 25.86 25.43 25.67 5,298,116 -0.25(-0.96%)
Jul 03, 2024 26.02 26.36 25.86 25.92 1,570,036 +0.04(+0.15%)
Jul 02, 2024 26.11 26.23 25.83 25.88 2,021,786 -0.31(-1.18%)
Jul 01, 2024 26.50 26.75 26.13 26.19 2,659,008 -0.18(-0.68%)
Jun 28, 2024 26.77 26.88 26.14 26.37 5,222,619 -0.30(-1.12%)
Jun 27, 2024 26.51 26.77 26.37 26.67 2,173,256 +0.09(+0.34%)
Jun 26, 2024 26.80 27.05 26.56 26.58 2,437,248 -0.32(-1.19%)
Jun 25, 2024 27.02 27.12 26.74 26.90 2,678,748 -0.21(-0.77%)
Jun 24, 2024 26.96 27.36 26.96 27.11 2,947,685 +0.20(+0.74%)
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%)
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.