Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPAD5F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.46 | -0.06 | -0.70% | 8.56 | 8.56 | 8.46 | 10 |
| Jun 06 2024 | 8.52 | -0.09 | -1.05% | 8.62 | 8.62 | 8.52 | 63 |
| Jun 05 2024 | 8.61 | -0.19 | -2.16% | 8.61 | 8.61 | 8.61 | 20 |
| Jun 04 2024 | 8.80 | 0.00 | 0.00% | 8.65 | 8.80 | 8.65 | 4 |
| Jun 03 2024 | 8.80 | 0.25 | 2.92% | 8.79 | 8.80 | 8.79 | 36 |
| May 31 2024 | 8.55 | -0.25 | -2.84% | 8.85 | 8.85 | 8.55 | 20 |
| May 29 2024 | 8.80 | 0.00 | 0.00% | 8.80 | 8.80 | 8.80 | 0 |
| May 28 2024 | 8.80 | 0.17 | 1.97% | 8.64 | 8.80 | 8.64 | 4 |
| May 27 2024 | 8.63 | 0.00 | 0.00% | 8.62 | 8.63 | 8.62 | 27 |
| May 24 2024 | 8.63 | 0.05 | 0.58% | 8.60 | 8.63 | 8.60 | 15 |
| May 23 2024 | 8.58 | 0.15 | 1.78% | 8.60 | 8.60 | 8.30 | 147 |
| May 22 2024 | 8.43 | 0.01 | 0.12% | 8.89 | 8.94 | 8.43 | 22 |
| May 21 2024 | 8.42 | -0.47 | -5.29% | 8.42 | 8.42 | 8.42 | 1 |
| May 20 2024 | 8.89 | 0.00 | 0.00% | 8.89 | 8.89 | 8.89 | 0 |
| May 17 2024 | 8.89 | 0.38 | 4.47% | 8.79 | 8.89 | 8.79 | 2 |
| May 16 2024 | 8.51 | 0.00 | 0.00% | 8.52 | 8.52 | 8.51 | 52 |
| May 15 2024 | 8.51 | -0.04 | -0.47% | 8.51 | 8.51 | 8.51 | 4 |
| May 14 2024 | 8.55 | -0.15 | -1.72% | 8.55 | 8.55 | 8.55 | 80 |
| May 13 2024 | 8.70 | 0.19 | 2.23% | 8.69 | 8.70 | 8.55 | 240 |
| May 10 2024 | 8.51 | -0.68 | -7.40% | 8.54 | 9.18 | 8.48 | 205 |
| May 09 2024 | 9.19 | 0.92 | 11.12% | 8.99 | 9.32 | 8.99 | 800 |
| May 08 2024 | 8.27 | 0.10 | 1.22% | 8.27 | 8.27 | 8.27 | 6 |
| May 07 2024 | 8.17 | -0.32 | -3.77% | 8.55 | 8.99 | 8.17 | 139 |
| May 06 2024 | 8.49 | 0.00 | 0.00% | 8.49 | 8.49 | 8.49 | 0 |
| May 03 2024 | 8.49 | -0.01 | -0.12% | 8.40 | 8.49 | 8.15 | 20 |
| May 02 2024 | 8.50 | -0.60 | -6.59% | 9.03 | 9.48 | 8.02 | 1,943 |
| Apr 30 2024 | 9.10 | 1.10 | 13.75% | 8.67 | 9.10 | 8.67 | 226 |
| Apr 29 2024 | 8.00 | -0.01 | -0.12% | 8.00 | 8.00 | 8.00 | 15 |
| Apr 26 2024 | 8.01 | 0.02 | 0.25% | 8.01 | 8.01 | 8.01 | 12 |
| Apr 25 2024 | 7.99 | 0.02 | 0.25% | 8.00 | 8.00 | 7.99 | 18 |
| Apr 24 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0 |
| Apr 23 2024 | 7.97 | 0.00 | 0.00% | 7.97 | 7.97 | 7.97 | 0 |
| Apr 22 2024 | 7.97 | -0.33 | -3.98% | 8.68 | 8.68 | 7.97 | 11 |
| Apr 19 2024 | 8.30 | 0.36 | 4.53% | 8.20 | 8.30 | 8.20 | 18 |
| Apr 18 2024 | 7.94 | -0.36 | -4.34% | 7.95 | 7.95 | 7.94 | 68 |
| Apr 17 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 10 |
| Apr 16 2024 | 8.30 | -0.99 | -10.66% | 8.30 | 8.30 | 8.30 | 13 |
| Apr 15 2024 | 9.29 | 1.05 | 12.74% | 8.28 | 9.29 | 8.28 | 107 |
| Apr 12 2024 | 8.24 | -0.04 | -0.48% | 8.25 | 8.25 | 8.24 | 89 |
| Apr 11 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 0 |
| Apr 10 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 0 |
| Apr 09 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 2 |
| Apr 08 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.28 | 8.28 | 1 |
| Apr 05 2024 | 8.28 | 0.38 | 4.81% | 8.28 | 8.28 | 8.28 | 1 |
| Apr 04 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 108 |
| Apr 03 2024 | 7.90 | -0.21 | -2.59% | 8.05 | 8.05 | 7.90 | 10 |
| Apr 02 2024 | 8.11 | 0.11 | 1.37% | 8.11 | 8.20 | 8.11 | 10 |
| Apr 01 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Mar 28 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| Mar 27 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 9 |
| Mar 26 2024 | 8.00 | -0.24 | -2.91% | 8.00 | 8.00 | 8.00 | 5 |
| Mar 25 2024 | 8.24 | 0.00 | 0.00% | 8.24 | 8.24 | 8.24 | 0 |
| Mar 22 2024 | 8.24 | -0.45 | -5.18% | 8.24 | 8.24 | 8.24 | 38 |
| Mar 21 2024 | 8.69 | 0.00 | 0.00% | 8.69 | 8.69 | 8.69 | 0 |
| Mar 20 2024 | 8.69 | 0.82 | 10.42% | 8.69 | 8.69 | 8.69 | 2 |
| Mar 19 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
| Mar 18 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
| Mar 15 2024 | 7.87 | -0.23 | -2.84% | 8.50 | 8.77 | 7.87 | 68 |
| Mar 14 2024 | 8.10 | 0.24 | 3.05% | 8.00 | 8.69 | 7.88 | 134 |
| Mar 13 2024 | 7.86 | 0.00 | 0.00% | 7.86 | 7.86 | 7.86 | 0 |
| Mar 12 2024 | 7.86 | -0.21 | -2.60% | 7.90 | 7.90 | 7.86 | 29 |
| Mar 11 2024 | 8.07 | 0.17 | 2.15% | 8.07 | 8.07 | 8.07 | 1 |
