Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RHRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 15.7088 | 0.12 | 0.77% | 15.6999 | 15.7088 | 15.62 | 17,346 |
| Jun 24 2024 | 15.5883 | -0.13 | -0.84% | 15.79 | 15.79 | 15.54 | 18,822 |
| Jun 21 2024 | 15.72 | -0.08 | -0.50% | 15.80 | 15.85 | 15.72 | 1,947 |
| Jun 20 2024 | 15.7985 | -0.15 | -0.97% | 16.52 | 16.52 | 15.7985 | 5,939 |
| Jun 18 2024 | 15.953 | 0.12 | 0.74% | 15.89 | 16.47 | 15.8088 | 90,110 |
| Jun 17 2024 | 15.8361 | 0.19 | 1.18% | 15.87 | 15.87 | 15.72 | 1,679 |
| Jun 14 2024 | 15.6509 | 0.00 | 0.01% | 15.58 | 15.6509 | 15.58 | 2,678 |
| Jun 13 2024 | 15.6497 | 0.07 | 0.46% | 15.5784 | 15.6497 | 15.53 | 2,691 |
| Jun 12 2024 | 15.5775 | 0.22 | 1.42% | 15.60 | 15.65 | 15.5775 | 781 |
| Jun 11 2024 | 15.3594 | 0.08 | 0.52% | 15.23 | 15.3594 | 15.23 | 201 |
| Jun 10 2024 | 15.2807 | 0.06 | 0.41% | 15.34 | 15.34 | 15.23 | 4,662 |
| Jun 07 2024 | 15.2185 | -0.01 | -0.09% | 15.25 | 15.25 | 15.2185 | 126 |
| Jun 06 2024 | 15.2328 | -0.03 | -0.18% | 15.27 | 15.27 | 15.2328 | 25 |
| Jun 05 2024 | 15.2599 | 0.31 | 2.07% | 15.2599 | 15.2599 | 15.2599 | 0 |
| Jun 04 2024 | 14.95 | 0.03 | 0.21% | 14.95 | 14.95 | 14.95 | 30 |
| Jun 03 2024 | 14.9191 | 0.07 | 0.48% | 14.91 | 14.9191 | 14.91 | 400 |
| May 31 2024 | 14.8477 | 0.00 | 0.03% | 14.65 | 14.8477 | 14.65 | 286 |
| May 30 2024 | 14.8439 | -0.15 | -1.02% | 14.882 | 14.9151 | 14.82 | 721 |
| May 29 2024 | 14.9976 | -0.10 | -0.63% | 15.01 | 15.0598 | 14.9976 | 15,169 |
| May 28 2024 | 15.093 | 0.09 | 0.60% | 15.10 | 15.15 | 15.03 | 6,206 |
| May 24 2024 | 15.0023 | 0.16 | 1.05% | 14.98 | 15.0023 | 14.98 | 163 |
| May 23 2024 | 14.8457 | -0.03 | -0.23% | 15.09 | 15.09 | 14.8457 | 313 |
| May 22 2024 | 14.8792 | -0.01 | -0.07% | 14.922 | 14.922 | 14.87 | 1,198 |
| May 21 2024 | 14.8889 | 0.04 | 0.25% | 14.7901 | 14.89 | 14.7901 | 5,085 |
| May 20 2024 | 14.8517 | 0.11 | 0.75% | 14.90 | 14.90 | 14.8517 | 2 |
| May 17 2024 | 14.7418 | -0.04 | -0.27% | 14.79 | 14.79 | 14.7299 | 16,982 |
| May 16 2024 | 14.7818 | -0.04 | -0.28% | 14.68 | 14.854 | 14.68 | 2,300 |
| May 15 2024 | 14.8235 | 0.21 | 1.46% | 14.67 | 14.8235 | 14.67 | 1,040 |
| May 14 2024 | 14.61 | 0.17 | 1.16% | 14.37 | 14.61 | 14.37 | 7,500 |
| May 13 2024 | 14.4418 | -0.01 | -0.06% | 14.45 | 14.45 | 14.40 | 1,368 |
| May 10 2024 | 14.4498 | 0.07 | 0.48% | 14.4498 | 14.4498 | 14.4498 | 0 |
| May 09 2024 | 14.3814 | 0.01 | 0.06% | 14.39 | 14.40 | 14.35 | 3,969 |
| May 08 2024 | 14.3725 | 0.01 | 0.05% | 14.40 | 14.40 | 14.3725 | 135 |
| May 07 2024 | 14.3656 | -0.04 | -0.31% | 14.3656 | 14.40 | 14.3656 | 9,097 |
| May 06 2024 | 14.41 | 0.23 | 1.62% | 14.35 | 14.41 | 14.31 | 14,772 |
| May 03 2024 | 14.1802 | 0.27 | 1.94% | 14.27 | 14.27 | 14.1802 | 1,029 |
| May 02 2024 | 13.91 | -0.07 | -0.48% | 14.02 | 14.02 | 13.835 | 6,542 |
| May 01 2024 | 13.9774 | 0.10 | 0.74% | 13.7701 | 13.9774 | 13.73 | 4,876 |
| Apr 30 2024 | 13.875 | -0.23 | -1.66% | 14.00 | 14.015 | 13.875 | 16,367 |
| Apr 29 2024 | 14.1093 | 0.00 | 0.03% | 14.14 | 14.14 | 14.094 | 10,213 |
| Apr 26 2024 | 14.1046 | 0.22 | 1.62% | 14.144 | 14.144 | 14.1046 | 911 |
| Apr 25 2024 | 13.88 | -0.05 | -0.34% | 13.70 | 13.90 | 13.70 | 21,424 |
| Apr 24 2024 | 13.9276 | 0.03 | 0.24% | 13.90 | 13.9276 | 13.90 | 720 |
| Apr 23 2024 | 13.8937 | 0.22 | 1.60% | 13.92 | 13.92 | 13.8937 | 562 |
| Apr 22 2024 | 13.6753 | 0.12 | 0.87% | 13.64 | 13.6753 | 13.5842 | 418 |
| Apr 19 2024 | 13.5567 | -0.28 | -2.03% | 13.66 | 13.66 | 13.5567 | 1,664 |
| Apr 18 2024 | 13.8372 | -0.11 | -0.76% | 13.86 | 13.87 | 13.8372 | 767 |
| Apr 17 2024 | 13.9431 | -0.17 | -1.19% | 13.95 | 13.99 | 13.9431 | 4,152 |
| Apr 16 2024 | 14.1111 | 0.02 | 0.12% | 14.1111 | 14.1111 | 14.1111 | 36 |
| Apr 15 2024 | 14.094 | -0.21 | -1.44% | 14.29 | 14.29 | 14.094 | 2,848 |
| Apr 12 2024 | 14.3004 | -0.27 | -1.84% | 14.37 | 14.39 | 14.26 | 8,540 |
| Apr 11 2024 | 14.5692 | 0.20 | 1.39% | 14.55 | 14.59 | 14.53 | 1,115 |
| Apr 10 2024 | 14.3692 | -0.10 | -0.69% | 14.40 | 14.40 | 14.3692 | 160 |
| Apr 09 2024 | 14.4695 | 0.02 | 0.13% | 14.4695 | 14.4695 | 14.4695 | 2,148 |
| Apr 08 2024 | 14.4501 | -0.01 | -0.10% | 14.4734 | 14.4734 | 14.4501 | 709 |
| Apr 05 2024 | 14.4644 | 0.16 | 1.10% | 14.4644 | 14.4644 | 14.4644 | 20 |
| Apr 04 2024 | 14.307 | -0.21 | -1.45% | 14.5056 | 14.5056 | 14.307 | 1,048 |
| Apr 03 2024 | 14.5176 | 0.04 | 0.26% | 14.46 | 14.56 | 14.46 | 1,615 |
| Apr 02 2024 | 14.48 | -0.12 | -0.81% | 14.42 | 14.51 | 14.41 | 4,111 |
| Apr 01 2024 | 14.5976 | 0.03 | 0.23% | 14.566 | 14.63 | 14.566 | 2,259 |
| Mar 28 2024 | 14.5644 | 0.02 | 0.12% | 14.5518 | 14.5644 | 14.5518 | 6,839 |
