Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 28.16 | 0.27 | 0.97% | 27.85 | 28.19 | 27.69 | 1,775,773 |
| Apr 18 2024 | 27.89 | 0.28 | 1.01% | 27.54 | 28.035 | 27.50 | 2,091,901 |
| Apr 17 2024 | 27.61 | 0.15 | 0.55% | 27.54 | 27.775 | 27.425 | 2,334,933 |
| Apr 16 2024 | 27.46 | -0.79 | -2.80% | 28.09 | 28.125 | 27.46 | 2,171,594 |
| Apr 15 2024 | 28.25 | 0.03 | 0.11% | 28.37 | 28.595 | 28.02 | 2,428,894 |
| Apr 12 2024 | 28.22 | -0.83 | -2.86% | 29.06 | 29.06 | 27.87 | 3,161,429 |
| Apr 11 2024 | 29.05 | -0.40 | -1.36% | 29.53 | 29.60 | 28.50 | 3,221,010 |
| Apr 10 2024 | 29.45 | -0.27 | -0.91% | 29.44 | 29.709 | 29.155 | 2,404,083 |
| Apr 09 2024 | 29.72 | 0.48 | 1.64% | 29.23 | 29.73 | 29.185 | 1,886,181 |
| Apr 08 2024 | 29.24 | 0.05 | 0.17% | 29.12 | 29.32 | 29.06 | 3,786,732 |
| Apr 05 2024 | 29.19 | 0.47 | 1.64% | 28.67 | 29.535 | 28.57 | 2,987,768 |
| Apr 04 2024 | 28.72 | -0.08 | -0.28% | 28.89 | 29.16 | 28.53 | 2,540,664 |
| Apr 03 2024 | 28.80 | -0.64 | -2.17% | 29.485 | 29.555 | 28.68 | 3,624,803 |
| Apr 02 2024 | 29.44 | -0.46 | -1.54% | 29.96 | 29.96 | 29.42 | 1,675,354 |
| Apr 01 2024 | 29.90 | -0.47 | -1.55% | 30.52 | 30.55 | 29.865 | 1,534,314 |
| Mar 28 2024 | 30.37 | -0.08 | -0.26% | 30.55 | 30.80 | 30.30 | 2,887,371 |
| Mar 27 2024 | 30.45 | 0.22 | 0.73% | 30.42 | 30.54 | 30.18 | 1,424,173 |
| Mar 26 2024 | 30.23 | -0.05 | -0.17% | 30.22 | 30.385 | 30.025 | 1,541,443 |
| Mar 25 2024 | 30.28 | 0.01 | 0.03% | 30.27 | 30.475 | 30.08 | 1,321,137 |
| Mar 22 2024 | 30.27 | -0.16 | -0.53% | 30.58 | 30.665 | 30.23 | 1,591,061 |
| Mar 21 2024 | 30.43 | 0.02 | 0.07% | 30.54 | 30.64 | 30.3059 | 2,172,866 |
| Mar 20 2024 | 30.41 | 0.23 | 0.76% | 30.00 | 30.52 | 29.905 | 3,432,492 |
| Mar 19 2024 | 30.18 | 0.13 | 0.43% | 30.03 | 30.375 | 30.03 | 2,221,585 |
| Mar 18 2024 | 30.05 | -0.04 | -0.13% | 30.14 | 30.1988 | 29.86 | 1,705,807 |
| Mar 15 2024 | 30.09 | 0.24 | 0.80% | 29.72 | 30.26 | 29.70 | 3,450,283 |
| Mar 14 2024 | 29.85 | -0.03 | -0.10% | 29.82 | 30.04 | 29.67 | 2,178,853 |
| Mar 13 2024 | 29.88 | -0.47 | -1.55% | 30.36 | 30.58 | 29.86 | 1,736,397 |
| Mar 12 2024 | 30.35 | 0.27 | 0.90% | 30.00 | 30.57 | 29.9002 | 3,809,155 |
| Mar 11 2024 | 30.08 | -0.29 | -0.95% | 30.48 | 30.65 | 30.005 | 2,027,353 |
| Mar 08 2024 | 30.37 | 0.33 | 1.10% | 30.16 | 30.48 | 29.91 | 2,162,308 |
| Mar 07 2024 | 30.04 | 0.30 | 1.01% | 29.74 | 30.28 | 29.42 | 1,885,790 |
| Mar 06 2024 | 29.74 | 0.31 | 1.05% | 29.75 | 30.00 | 29.58 | 3,098,082 |
| Mar 05 2024 | 29.43 | -0.46 | -1.54% | 29.89 | 29.94 | 29.215 | 2,844,279 |
| Mar 04 2024 | 29.89 | -0.04 | -0.13% | 30.02 | 30.07 | 29.645 | 2,167,603 |
| Mar 01 2024 | 29.93 | -0.41 | -1.35% | 30.47 | 30.47 | 29.56 | 2,680,922 |
| Feb 29 2024 | 30.34 | -0.27 | -0.88% | 30.70 | 30.725 | 30.14 | 4,580,605 |
| Feb 28 2024 | 30.61 | -0.69 | -2.20% | 31.19 | 31.31 | 30.37 | 2,440,353 |
| Feb 27 2024 | 31.30 | -0.03 | -0.10% | 31.42 | 31.655 | 31.17 | 2,423,478 |
| Feb 26 2024 | 31.33 | 0.30 | 0.97% | 30.97 | 31.605 | 30.91 | 2,774,020 |
| Feb 23 2024 | 31.03 | 0.01 | 0.03% | 31.16 | 31.22 | 30.755 | 2,378,928 |
| Feb 22 2024 | 31.02 | -0.21 | -0.67% | 31.10 | 31.28 | 30.705 | 2,942,525 |
| Feb 21 2024 | 31.23 | 0.93 | 3.07% | 30.36 | 31.285 | 30.23 | 6,577,859 |
| Feb 20 2024 | 30.30 | 0.38 | 1.27% | 29.91 | 30.40 | 29.85 | 5,636,057 |
| Feb 16 2024 | 29.92 | -0.11 | -0.37% | 30.03 | 30.27 | 29.565 | 3,641,891 |
| Feb 15 2024 | 30.03 | 0.73 | 2.49% | 29.67 | 30.855 | 29.50 | 4,814,531 |
| Feb 14 2024 | 29.30 | -0.01 | -0.03% | 29.27 | 29.385 | 28.82 | 2,654,453 |
| Feb 13 2024 | 29.31 | 0.26 | 0.90% | 29.02 | 29.43 | 28.90 | 3,082,095 |
| Feb 12 2024 | 29.05 | -0.21 | -0.72% | 29.10 | 29.28 | 28.931 | 3,768,598 |
| Feb 09 2024 | 29.26 | 0.56 | 1.95% | 28.68 | 29.61 | 28.60 | 3,612,671 |
| Feb 08 2024 | 28.70 | -0.63 | -2.15% | 29.11 | 29.22 | 28.30 | 3,406,240 |
| Feb 07 2024 | 29.33 | -0.86 | -2.85% | 30.19 | 30.34 | 29.29 | 3,819,323 |
| Feb 06 2024 | 30.19 | 2.48 | 8.95% | 28.04 | 30.21 | 27.75 | 6,471,795 |
| Feb 05 2024 | 27.71 | -0.39 | -1.39% | 27.94 | 27.94 | 27.35 | 3,023,334 |
| Feb 02 2024 | 28.10 | -0.58 | -2.02% | 28.45 | 28.50 | 27.925 | 2,275,408 |
| Feb 01 2024 | 28.68 | 0.29 | 1.02% | 28.46 | 28.705 | 28.22 | 1,442,542 |
| Jan 31 2024 | 28.39 | -0.29 | -1.01% | 28.70 | 28.825 | 28.235 | 1,992,320 |
| Jan 30 2024 | 28.68 | -0.37 | -1.27% | 29.07 | 29.07 | 28.605 | 2,078,601 |
| Jan 29 2024 | 29.05 | -0.07 | -0.22% | 29.11 | 29.16 | 28.87 | 1,467,762 |
| Jan 26 2024 | 29.115 | 0.00 | 0.02% | 29.27 | 29.46 | 29.035 | 1,334,411 |
| Jan 25 2024 | 29.11 | 0.03 | 0.10% | 29.16 | 29.365 | 28.63 | 1,433,065 |
| Jan 24 2024 | 29.08 | -0.30 | -1.02% | 29.43 | 29.54 | 29.005 | 1,919,809 |
| Jan 23 2024 | 29.38 | 0.14 | 0.48% | 29.23 | 29.50 | 29.09 | 2,613,192 |
| Jan 22 2024 | 29.24 | 0.17 | 0.58% | 29.20 | 29.48 | 28.99 | 2,158,406 |
