Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 9.675 | -0.06 | -0.57% | 9.82 | 9.82 | 9.562 | 19,225 |
| May 31 2024 | 9.73 | 0.11 | 1.12% | 9.63 | 9.73 | 9.51 | 50,065 |
| May 30 2024 | 9.6221 | -0.08 | -0.82% | 9.62 | 9.69 | 9.61 | 14,332 |
| May 29 2024 | 9.7017 | -0.02 | -0.19% | 9.72 | 9.72 | 9.66 | 13,966 |
| May 28 2024 | 9.72 | -0.01 | -0.12% | 9.72 | 9.77 | 9.70 | 608 |
| May 24 2024 | 9.7315 | 0.08 | 0.84% | 9.72 | 9.76 | 9.6905 | 15,814 |
| May 23 2024 | 9.65 | -0.09 | -0.95% | 9.72 | 9.78 | 9.65 | 16,564 |
| May 22 2024 | 9.743 | -0.03 | -0.35% | 9.86 | 9.86 | 9.71 | 33,016 |
| May 21 2024 | 9.777 | 0.05 | 0.48% | 9.84 | 9.84 | 9.7301 | 23,653 |
| May 20 2024 | 9.7301 | -0.01 | -0.06% | 9.83 | 9.83 | 9.73 | 18,447 |
| May 17 2024 | 9.7361 | -0.01 | -0.07% | 9.73 | 9.74 | 9.7106 | 19,021 |
| May 16 2024 | 9.7425 | 0.00 | 0.03% | 9.85 | 9.85 | 9.7106 | 14,266 |
| May 15 2024 | 9.74 | 0.07 | 0.72% | 9.67 | 9.75 | 9.67 | 29,575 |
| May 14 2024 | 9.67 | 0.06 | 0.67% | 9.69 | 9.69 | 9.59 | 16,697 |
| May 13 2024 | 9.6053 | -0.01 | -0.09% | 9.57 | 9.64 | 9.57 | 8,830 |
| May 10 2024 | 9.6143 | 0.02 | 0.21% | 9.60 | 9.635 | 9.59 | 9,392 |
| May 09 2024 | 9.594 | 0.04 | 0.40% | 9.5561 | 9.62 | 9.5543 | 19,100 |
| May 08 2024 | 9.5561 | 0.00 | -0.04% | 9.56 | 9.57 | 9.52 | 21,486 |
| May 07 2024 | 9.56 | 0.03 | 0.31% | 9.54 | 9.60 | 9.54 | 11,951 |
| May 06 2024 | 9.53 | 0.08 | 0.85% | 9.44 | 9.54 | 9.44 | 13,847 |
| May 03 2024 | 9.45 | 0.08 | 0.82% | 9.45 | 9.4836 | 9.45 | 12,185 |
| May 02 2024 | 9.3731 | 0.07 | 0.79% | 9.35 | 9.39 | 9.33 | 26,113 |
| May 01 2024 | 9.30 | -0.04 | -0.43% | 9.27 | 9.43 | 9.27 | 13,955 |
| Apr 30 2024 | 9.34 | -0.09 | -0.95% | 9.40 | 9.46 | 9.34 | 60,035 |
| Apr 29 2024 | 9.43 | 0.01 | 0.11% | 9.40 | 9.47 | 9.40 | 33,643 |
| Apr 26 2024 | 9.42 | 0.07 | 0.75% | 9.35 | 9.44 | 9.35 | 25,356 |
| Apr 25 2024 | 9.35 | -0.03 | -0.32% | 9.24 | 9.36 | 9.24 | 25,348 |
| Apr 24 2024 | 9.38 | 0.01 | 0.11% | 9.37 | 9.42 | 9.36 | 22,473 |
| Apr 23 2024 | 9.37 | 0.05 | 0.54% | 9.37 | 9.3999 | 9.36 | 46,074 |
| Apr 22 2024 | 9.32 | 0.06 | 0.65% | 9.26 | 9.37 | 9.26 | 27,523 |
| Apr 19 2024 | 9.26 | -0.06 | -0.64% | 9.30 | 9.34 | 9.26 | 24,098 |
| Apr 18 2024 | 9.32 | -0.01 | -0.11% | 9.35 | 9.37 | 9.31 | 10,703 |
| Apr 17 2024 | 9.33 | -0.05 | -0.53% | 9.38 | 9.38 | 9.33 | 79,058 |
| Apr 16 2024 | 9.38 | -0.04 | -0.42% | 9.46 | 9.46 | 9.38 | 15,067 |
| Apr 15 2024 | 9.42 | -0.08 | -0.79% | 9.50 | 9.53 | 9.4051 | 29,444 |
| Apr 12 2024 | 9.4951 | -0.16 | -1.71% | 9.60 | 9.60 | 9.48 | 13,219 |
| Apr 11 2024 | 9.66 | 0.11 | 1.15% | 9.51 | 9.72 | 9.48 | 35,606 |
| Apr 10 2024 | 9.55 | -0.09 | -0.93% | 9.64 | 9.64 | 9.54 | 7,261 |
| Apr 09 2024 | 9.64 | 0.01 | 0.10% | 9.61 | 9.66 | 9.6013 | 23,701 |
| Apr 08 2024 | 9.63 | 0.00 | 0.00% | 9.75 | 9.75 | 9.63 | 10,718 |
| Apr 05 2024 | 9.63 | 0.10 | 1.05% | 9.53 | 9.66 | 9.53 | 9,251 |
| Apr 04 2024 | 9.53 | -0.11 | -1.14% | 9.69 | 9.75 | 9.53 | 14,822 |
| Apr 03 2024 | 9.64 | 0.01 | 0.10% | 9.57 | 9.70 | 9.57 | 26,503 |
| Apr 02 2024 | 9.63 | -0.06 | -0.62% | 9.61 | 9.645 | 9.61 | 35,685 |
| Apr 01 2024 | 9.69 | -0.03 | -0.31% | 9.72 | 9.72 | 9.67 | 21,016 |
| Mar 28 2024 | 9.72 | 0.01 | 0.10% | 9.82 | 9.82 | 9.71 | 19,147 |
| Mar 27 2024 | 9.71 | 0.08 | 0.83% | 9.68 | 9.71 | 9.66 | 9,321 |
| Mar 26 2024 | 9.63 | -0.03 | -0.31% | 9.66 | 9.73 | 9.63 | 34,211 |
| Mar 25 2024 | 9.66 | -0.02 | -0.21% | 9.73 | 9.73 | 9.65 | 38,607 |
| Mar 22 2024 | 9.68 | -0.06 | -0.62% | 9.66 | 9.72 | 9.66 | 24,594 |
| Mar 21 2024 | 9.74 | 0.07 | 0.72% | 9.71 | 9.76 | 9.71 | 13,853 |
| Mar 20 2024 | 9.67 | 0.09 | 0.94% | 9.58 | 9.68 | 9.58 | 47,005 |
| Mar 19 2024 | 9.58 | 0.04 | 0.42% | 9.54 | 9.61 | 9.51 | 137,398 |
| Mar 18 2024 | 9.54 | 0.05 | 0.47% | 9.67 | 9.67 | 9.53 | 31,637 |
| Mar 15 2024 | 9.4949 | -0.06 | -0.58% | 9.55 | 9.55 | 9.4745 | 24,844 |
| Mar 14 2024 | 9.55 | -0.02 | -0.21% | 9.52 | 9.59 | 9.49 | 31,859 |
| Mar 13 2024 | 9.57 | -0.02 | -0.21% | 9.53 | 9.62 | 9.53 | 9,143 |
| Mar 12 2024 | 9.59 | 0.10 | 1.05% | 9.51 | 9.63 | 9.46 | 20,289 |
| Mar 11 2024 | 9.49 | -0.01 | -0.11% | 9.46 | 9.52 | 9.42 | 17,406 |
| Mar 08 2024 | 9.50 | -0.05 | -0.52% | 9.55 | 9.6121 | 9.49 | 48,516 |
| Mar 07 2024 | 9.55 | 0.09 | 0.95% | 9.51 | 9.58 | 9.51 | 77,591 |
| Mar 06 2024 | 9.46 | 0.04 | 0.42% | 9.46 | 9.52 | 9.46 | 10,337 |
