Royalty Pharma PLC (RPRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 4.81481481481 | 27 | 28.73 | 26.575 | 2311803 | 27.59419365 | CS |
| 4 | 1.72 | 6.47103085026 | 26.58 | 28.73 | 25.2 | 2683581 | 26.59578368 | CS |
| 12 | 0.3 | 1.07142857143 | 28 | 28.99 | 25.2 | 2710502 | 27.19520804 | CS |
| 26 | 0.1 | 0.354609929078 | 28.2 | 31.655 | 25.2 | 2727917 | 28.46136688 | CS |
| 52 | -2.8 | -9.00321543408 | 31.1 | 31.655 | 25.2 | 2495803 | 28.37751688 | CS |
| 156 | -12.03 | -29.8289114803 | 40.33 | 44.75 | 25.2 | 2172573 | 34.81186505 | CS |
| 260 | -17.6 | -38.3442265795 | 45.9 | 57.5 | 25.2 | 2167253 | 37.51494603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 28.14 | -0.19 | -0.67 | 28.22 | 28.48 | 28.06 | 2491405 |
| 1721342100 | 28.33 | 0.23 | 0.82 | 28 | 28.73 | 27.88 | 2738615 |
| 1721255700 | 28.1 | 0.41 | 1.48 | 27.67 | 28.125 | 27.66 | 2133524 |
| 1721169300 | 27.69 | 1.04 | 3.90 | 26.62 | 27.72 | 26.58 | 2869517 |
| 1721082900 | 26.65 | -0.12 | -0.45 | 26.9 | 26.9 | 26.575 | 1857613 |
| 1720823700 | 26.77 | 0.04 | 0.15 | 27 | 27.04 | 26.7 | 1959748 |
| 1720737300 | 26.73 | 1 | 3.89 | 25.96 | 26.837 | 25.96 | 2887072 |
| 1720650900 | 25.73 | 0.1 | 0.39 | 25.62 | 25.75 | 25.46 | 2247676 |
| 1720564500 | 25.63 | -0.08 | -0.31 | 25.62 | 25.68 | 25.2 | 1852634 |
| 1720478100 | 25.71 | 0.04 | 0.16 | 25.76 | 25.8 | 25.43 | 2235406 |
| 1720218900 | 25.67 | -0.25 | -0.96 | 25.84 | 25.86 | 25.43 | 5297999 |
| 1720040640 | 25.92 | 0.04 | 0.15 | 26.02 | 26.36 | 25.865 | 1570036 |
| 1719959700 | 25.88 | -0.31 | -1.18 | 26.11 | 26.225 | 25.83 | 2021776 |
| 1719873300 | 26.19 | -0.18 | -0.68 | 26.5 | 26.755 | 26.13 | 2659007 |
| 1719614100 | 26.37 | -0.3 | -1.12 | 26.62 | 26.88 | 26.14 | 5222606 |
| 1719527700 | 26.67 | 0.09 | 0.34 | 26.57 | 26.77 | 26.37 | 2173255 |
| 1719441300 | 26.58 | -0.32 | -1.19 | 26.8 | 27.05 | 26.56 | 2437222 |
| 1719354900 | 26.9 | -0.21 | -0.77 | 27.02 | 27.12 | 26.74 | 2678733 |
| 1719268500 | 27.11 | 0.2 | 0.74 | 26.96 | 27.36 | 26.96 | 2947685 |
| 1719009300 | 26.91 | 0.28 | 1.05 | 26.58 | 26.94 | 26.46 | 3197916 |
| 1718922900 | 26.63 | 0.37 | 1.41 | 26.3 | 26.68 | 26.15 | 1606178 |
| 1718750100 | 26.26 | -0.35 | -1.32 | 26.62 | 27.05 | 26.14 | 2869998 |
| 1718663700 | 26.61 | -0.31 | -1.15 | 27 | 27.03 | 26.455 | 1804395 |
| 1718404500 | 26.92 | -0.27 | -0.97 | 27.15 | 27.2 | 26.705 | 1907655 |
| 1718318100 | 27.185 | -0.02 | -0.06 | 27.17 | 27.345 | 26.94 | 2126087 |
| 1718231700 | 27.2 | -0.22 | -0.80 | 27.5 | 27.6 | 27.095 | 2057164 |
| 1718145300 | 27.42 | 0.03 | 0.11 | 27.35 | 27.56 | 27.095 | 2158169 |
| 1718058900 | 27.39 | -0.07 | -0.25 | 27.4 | 27.43 | 26.685 | 3097205 |
| 1717799700 | 27.46 | 0.37 | 1.37 | 27.2 | 27.69 | 27.18 | 2383129 |
| 1717713300 | 27.09 | 0.09 | 0.33 | 26.88 | 27.33 | 26.88 | 1702210 |
| 1717626900 | 27 | -0.02 | -0.07 | 27.16 | 27.26 | 26.94 | 2203632 |
| 1717540500 | 27.02 | 0.18 | 0.67 | 26.75 | 27.04 | 26.47 | 2156230 |
| 1717454100 | 26.84 | -0.57 | -2.08 | 27.1 | 27.47 | 26.75 | 3552927 |
| 1717194900 | 27.41 | 1.03 | 3.90 | 26.5 | 27.49 | 26.45 | 7227040 |
| 1717108500 | 26.38 | -0.01 | -0.04 | 26.4 | 26.485 | 26.105 | 3780161 |
| 1717022100 | 26.39 | -0.25 | -0.94 | 26.57 | 26.58 | 26.105 | 3171626 |
| 1716935700 | 26.64 | 0.02 | 0.08 | 26.57 | 26.685 | 26.266 | 3082422 |
| 1716590100 | 26.62 | -0.23 | -0.86 | 26.79 | 26.93 | 26.46 | 1726840 |
| 1716503700 | 26.85 | -0.48 | -1.76 | 27.23 | 27.29 | 26.82 | 2582405 |
| 1716417300 | 27.33 | 0.16 | 0.59 | 27.14 | 27.575 | 27.08 | 2406571 |
| 1716330900 | 27.17 | -0.31 | -1.13 | 27.33 | 27.695 | 27.085 | 2128206 |
| 1716244500 | 27.48 | 0.21 | 0.77 | 27.25 | 27.7 | 27.16 | 1871648 |
| 1715985300 | 27.27 | -0.61 | -2.19 | 27.79 | 27.83 | 27.24 | 1906553 |
| 1715898900 | 27.88 | -0.33 | -1.17 | 28.01 | 28.2 | 27.83 | 3013309 |
| 1715812500 | 28.21 | 0.14 | 0.50 | 28.22 | 28.375 | 28.11 | 1906699 |
| 1715726100 | 28.07 | -0.31 | -1.09 | 28.39 | 28.49 | 27.8 | 2239499 |
| 1715639700 | 28.38 | 0.29 | 1.03 | 28.31 | 28.56 | 28.1 | 2033673 |
| 1715380500 | 28.09 | 0.12 | 0.43 | 28.5 | 28.59 | 28.04 | 2879803 |
| 1715294100 | 27.97 | -0.02 | -0.07 | 28.23 | 28.85 | 27.885 | 5005209 |
| 1715207700 | 27.99 | -0.29 | -1.03 | 28.28 | 28.455 | 27.87 | 3493972 |
| 1715121300 | 28.28 | -0.21 | -0.74 | 28.5 | 28.58 | 28.095 | 2949020 |
| 1715034900 | 28.49 | 0.08 | 0.28 | 28.41 | 28.73 | 28.36 | 1860971 |
| 1714775700 | 28.41 | -0.35 | -1.22 | 28.66 | 28.78 | 28.135 | 2169369 |
| 1714689300 | 28.76 | 0.69 | 2.46 | 28.28 | 28.99 | 28.24 | 5351535 |
| 1714602900 | 28.07 | 0.37 | 1.34 | 27.71 | 28.21 | 27.7 | 3114909 |
| 1714516500 | 27.7 | -0.42 | -1.49 | 28.05 | 28.13 | 27.68 | 2630831 |
| 1714430100 | 28.12 | 0.12 | 0.43 | 28.04 | 28.255 | 27.9 | 3605078 |
| 1714170900 | 28 | -0.11 | -0.39 | 28 | 28.27 | 27.81 | 1748254 |
| 1714084500 | 28.11 | 0.13 | 0.46 | 28.02 | 28.205 | 27.65 | 3282849 |
| 1713998100 | 27.98 | 0.16 | 0.56 | 27.9 | 28 | 27.6 | 2578307 |
| 1713911700 | 27.825 | 0 | 0.02 | 27.84 | 27.97 | 27.21 | 4682023 |
| 1713825300 | 27.82 | -0.34 | -1.21 | 28.25 | 28.4 | 27.68 | 2720407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
