ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RPRX Royalty Pharma PLC

30.68
0.23 (0.76%)
Mar 28 2024 - Closed
Delayed by 15 minutes

RPRX Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 19 2024 29.07 1.03 3.67% 28.20 29.105 27.98 2,789,579
Jan 18 2024 28.04 -0.29 -1.02% 28.32 28.525 27.84 1,860,538
Jan 17 2024 28.33 -0.08 -0.28% 28.19 28.355 28.02 2,377,017
Jan 16 2024 28.41 0.03 0.11% 28.31 28.49 28.121 1,974,093
Jan 12 2024 28.38 -0.23 -0.80% 28.76 29.025 28.3523 1,758,457
Jan 11 2024 28.61 -0.17 -0.59% 28.82 28.82 28.23 2,276,223
Jan 10 2024 28.78 0.45 1.59% 28.30 28.79 28.17 2,263,896
Jan 09 2024 28.33 0.37 1.32% 27.96 28.55 27.88 2,204,591
Jan 08 2024 27.96 0.50 1.82% 27.46 27.965 27.165 2,522,770
Jan 05 2024 27.46 -0.34 -1.22% 27.61 27.98 27.435 1,630,355
Jan 04 2024 27.80 0.06 0.22% 27.75 27.95 27.36 2,435,154
Jan 03 2024 27.74 -0.53 -1.87% 28.14 28.295 27.475 2,537,211
Jan 02 2024 28.27 0.18 0.64% 27.99 28.795 27.97 3,969,472

Your Recent History

Delayed Upgrade Clock