RAFA

Rafarma Pharmaceuticals (PK) Historical Data

RAFA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 0.57775 -0.07225 -11.12% 0.59 0.59 0.556 40,900
May 24 2022 0.65 0.001 0.15% 0.64 0.6533 0.64 4,100
May 23 2022 0.649 0.00 +0.00% 0.556 0.649 0.5555 0
May 23 2022 0.649 0.059 10.0% 0.556 0.649 0.5555 11,350
May 20 2022 0.59 -0.02 -3.28% 0.581 0.59 0.58 15,000
May 19 2022 0.61 -0.0159 -2.54% 0.5905 0.61 0.585 9,335
May 18 2022 0.6259 -0.0356 -5.38% 0.6199 0.6259 0.58 23,300
May 17 2022 0.6615 0.00 +0.00% 0.61 0.6615 0.60 0
May 17 2022 0.6615 -0.0065 -0.97% 0.61 0.6615 0.60 15,731
May 16 2022 0.668 0.00 +0.00% 0.63 0.668 0.61 0
May 16 2022 0.668 -0.022 -3.19% 0.63 0.668 0.61 15,169
May 13 2022 0.69 -0.0049 -0.71% 0.65 0.6935 0.62 14,508
May 12 2022 0.6949 0.00 +0.00% 0.6612 0.695 0.631 0
May 12 2022 0.6949 -0.0051 -0.73% 0.6612 0.695 0.631 2,500
May 11 2022 0.70 0.00 0.0% 0.65 0.713 0.6275 11,405
May 10 2022 0.70 -0.0139 -1.95% 0.714 0.714 0.645 8,500
May 09 2022 0.7139 0.00 0.0% 0.6739 0.7139 0.67 3,705
May 06 2022 0.7139 0.00 +0.00% 0.66 0.7139 0.66 0
May 06 2022 0.7139 -0.0251 -3.4% 0.66 0.7139 0.66 5,600
May 05 2022 0.739 0.00 +0.00% 0.7099 0.739 0.6847 0
May 05 2022 0.739 0.059 8.68% 0.7099 0.739 0.6847 5,349
May 04 2022 0.68 0.0002 0.03% 0.6879 0.6891 0.67626 8,746
May 03 2022 0.6798 -0.0091 -1.32% 0.67156 0.6798 0.6699 3,875
May 02 2022 0.6889 0.00 +0.00% 0.67746 0.689 0.67156 0
May 02 2022 0.6889 0.02326 3.49% 0.67746 0.689 0.67156 10,835
Apr 29 2022 0.66564 -0.02356 -3.42% 0.66984 0.6891 0.66564 4,100
Apr 28 2022 0.6892 0.00 0.0% 0.6642 0.6892 0.6642 2,000
Apr 27 2022 0.6892 0.00 +0.00% 0.6592 0.6892 0.6392 0
Apr 27 2022 0.6892 0.00 0.0% 0.6592 0.6892 0.6392 3,625
Apr 26 2022 0.6892 0.0292 4.42% 0.64 0.6892 0.60 37,850
Apr 25 2022 0.66 0.00 +0.00% 0.66 0.66 0.65 0
Apr 25 2022 0.66 -0.0292 -4.24% 0.66 0.66 0.65 16,500
Apr 22 2022 0.6892 -0.0218 -3.07% 0.638 0.6892 0.638 22,850
Apr 21 2022 0.711 0.00 +0.00% 0.70 0.72 0.6314 0
Apr 21 2022 0.711 -0.024 -3.27% 0.70 0.72 0.6314 44,006
Apr 20 2022 0.735 -0.003 -0.41% 0.738 0.748 0.6635 25,500
Apr 19 2022 0.738 0.00 +0.00% 0.68 0.74 0.68 0
Apr 19 2022 0.738 -0.0097 -1.3% 0.68 0.74 0.68 54,020
Apr 18 2022 0.7477 0.0287 3.99% 0.70 0.7488 0.67 50,036
Apr 15 2022 0.719 0.00 +0.00% 0.719 0.719 0.719 0
Apr 15 2022 0.719 0.00 0.0% 0.719 0.719 0.719 0
Apr 14 2022 0.719 0.009 1.27% 0.719 0.719 0.69495 3,005
Apr 13 2022 0.71 0.00 +0.00% 0.68 0.7194 0.68 0
Apr 13 2022 0.71 0.03 4.41% 0.68 0.7194 0.68 8,360
Apr 12 2022 0.68 0.00 0.0% 0.6745 0.76 0.65 37,359
Apr 11 2022 0.68 0.00 +0.00% 0.699 0.699 0.6475 0
Apr 11 2022 0.68 0.02 3.03% 0.699 0.699 0.6475 6,250
Apr 08 2022 0.66 0.045 7.32% 0.62 0.661 0.62 18,447
Apr 07 2022 0.615 -0.0095 -1.52% 0.6175 0.625 0.61 14,450
Apr 06 2022 0.6245 -0.01025 -1.61% 0.62 0.63475 0.60 18,059
Apr 05 2022 0.63475 0.00 +0.00% 0.625 0.6495 0.6199 0
Apr 05 2022 0.63475 -0.01525 -2.35% 0.625 0.6495 0.6199 17,510
Apr 04 2022 0.65 0.01 1.56% 0.6099 0.65 0.58 45,694
Apr 01 2022 0.64 0.015 2.4% 0.60175 0.65 0.5305 140,172
Mar 31 2022 0.625 0.00 +0.00% 0.588 0.6377 0.55135 0
Mar 31 2022 0.625 0.055 9.65% 0.588 0.6377 0.55135 81,600
Mar 30 2022 0.57 0.00 +0.00% 0.4995 0.5999 0.49 0
Mar 30 2022 0.57 0.0893 18.58% 0.4995 0.5999 0.49 88,466
Mar 29 2022 0.4807 0.0457 10.51% 0.44765 0.4807 0.43 35,555
Mar 28 2022 0.435 0.00 +0.00% 0.3671 0.481 0.3671 0
Mar 28 2022 0.435 0.0395 9.99% 0.3671 0.481 0.3671 31,500
Mar 25 2022 0.3955 -0.0545 -12.11% 0.41 0.42 0.3651 44,609
Mar 24 2022 0.45 -0.0195 -4.15% 0.4694 0.4694 0.406 23,826
Mar 23 2022 0.4695 0.00 +0.00% 0.45 0.47 0.42 0
Mar 23 2022 0.4695 -0.0045 -0.95% 0.45 0.47 0.42 30,200
Mar 22 2022 0.474 -0.006 -1.25% 0.48 0.48 0.4248 28,822
Mar 21 2022 0.48 0.02975 6.61% 0.4795 0.51 0.3955 26,777
Mar 18 2022 0.45025 0.00 +0.00% 0.452 0.465 0.383 0
Mar 18 2022 0.45025 -0.05975 -11.72% 0.452 0.465 0.383 123,347
Mar 17 2022 0.51 0.00 +0.00% 0.281 0.5349 0.281 0
Mar 17 2022 0.51 0.2295 81.82% 0.281 0.5349 0.281 353,600
Mar 16 2022 0.2805 -0.0095 -3.28% 0.2805 0.2805 0.2405 50,186
Mar 15 2022 0.29 0.00 +0.00% 0.29 0.29 0.29 0
Mar 15 2022 0.29 0.00 0.0% 0.29 0.29 0.29 0
Mar 14 2022 0.29 -0.0209 -6.72% 0.30 0.30 0.29 7,000
Mar 11 2022 0.3109 0.007 2.3% 0.30345 0.3109 0.30345 2,000
Mar 10 2022 0.3039 0.0039 1.3% 0.29 0.3039 0.29 2,400
Mar 09 2022 0.30 0.01 3.45% 0.30 0.30 0.295 12,566
Mar 08 2022 0.29 0.00 0.0% 0.29 0.29 0.28 6,809
Mar 07 2022 0.29 -0.0285 -8.95% 0.2965 0.2965 0.27905 30,428
Mar 04 2022 0.3185 -0.0575 -15.29% 0.36855 0.37105 0.3185 54,400
Mar 03 2022 0.376 0.00 +0.00% 0.2925 0.376 0.29 0
Mar 03 2022 0.376 0.0811 27.5% 0.2925 0.376 0.29 82,676
Mar 02 2022 0.2949 0.00 +0.00% 0.2949 0.2949 0.28 0
Mar 02 2022 0.2949 0.00 0.0% 0.2949 0.2949 0.28 10,784
Mar 01 2022 0.2949 -0.0146 -4.72% 0.3095 0.3095 0.27805 16,525
Feb 28 2022 0.3095 -0.0605 -16.35% 0.37 0.37 0.27 69,558
Feb 25 2022 0.37 0.00 +0.00% 0.3051 0.4495 0.2551 0
Feb 25 2022 0.37 0.02525 7.32% 0.3051 0.4495 0.2551 168,693


Your Recent History
USOTC
RAFA
Rafarma Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.