Royalty Pharma Plc (RPRX) Historical Stock Data
26.43 ↑0.03 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPRX is down -0.22% a day on average. There have been 16 days where Royalty Pharma Plc closed green and 14 days where RPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.38 | 26.43 | ↑$0.05 (0.19%) | 26.33 | 26.63 | 2.46M |
| 2024-11-21 | 26.26 | 26.40 | ↑$0.14 (0.53%) | 26.23 | 26.67 | 4.33M |
| 2024-11-20 | 26.09 | 26.22 | ↑$0.13 (0.50%) | 25.80 | 26.29 | 2.01M |
| 2024-11-19 | 25.63 | 26.01 | ↑$0.38 (1.48%) | 25.47 | 26.03 | 7.30M |
| 2024-11-18 | 25.76 | 25.80 | ↑$0.04 (0.16%) | 25.51 | 25.94 | 4.72M |
| 2024-11-15 | 25.23 | 25.70 | ↑$0.47 (1.86%) | 25.10 | 25.88 | 3.85M |
| 2024-11-14 | 25.90 | 25.58 | ↓$0.32 (-1.24%) | 25.37 | 25.96 | 3.03M |
| 2024-11-13 | 26.00 | 25.85 | ↓$0.15 (-0.58%) | 25.80 | 26.20 | 2.53M |
| 2024-11-12 | 26.25 | 26.00 | ↓$0.25 (-0.95%) | 25.83 | 26.41 | 3.15M |
| 2024-11-11 | 26.30 | 26.36 | ↑$0.06 (0.25%) | 26.12 | 26.60 | 2.78M |
| 2024-11-08 | 26.61 | 26.21 | ↓$0.40 (-1.50%) | 26.08 | 26.80 | 5.98M |
| 2024-11-07 | 27.01 | 26.52 | ↓$0.49 (-1.81%) | 26.30 | 27.03 | 2.58M |
| 2024-11-06 | 28.13 | 26.64 | ↓$1.49 (-5.30%) | 26.56 | 28.36 | 4.60M |
| 2024-11-05 | 27.12 | 27.54 | ↑$0.42 (1.55%) | 26.95 | 27.57 | 1.82M |
| 2024-11-04 | 27.52 | 27.20 | ↓$0.32 (-1.16%) | 27.16 | 27.59 | 1.60M |
| 2024-11-01 | 27.00 | 27.10 | ↑$0.10 (0.37%) | 26.99 | 27.27 | 1.81M |
| 2024-10-31 | 27.08 | 27.00 | ↓$0.08 (-0.30%) | 26.96 | 27.26 | 1.90M |
| 2024-10-30 | 27.07 | 27.19 | ↑$0.12 (0.44%) | 26.94 | 27.37 | 2.52M |
| 2024-10-29 | 27.13 | 27.15 | ↑$0.02 (0.07%) | 27.08 | 27.33 | 1.83M |
| 2024-10-28 | 27.10 | 27.26 | ↑$0.16 (0.59%) | 27.02 | 27.28 | 1.99M |
| 2024-10-25 | 27.35 | 26.95 | ↓$0.40 (-1.46%) | 26.94 | 27.38 | 1.63M |
| 2024-10-24 | 27.24 | 27.28 | ↑$0.04 (0.15%) | 27.19 | 27.45 | 1.59M |
| 2024-10-23 | 27.27 | 27.36 | ↑$0.09 (0.33%) | 27.19 | 27.49 | 1.45M |
| 2024-10-22 | 27.60 | 27.37 | ↓$0.23 (-0.83%) | 27.32 | 27.70 | 2.38M |
| 2024-10-21 | 27.95 | 27.75 | ↓$0.20 (-0.72%) | 27.64 | 28.00 | 1.69M |
| 2024-10-18 | 28.12 | 27.98 | ↓$0.14 (-0.50%) | 27.81 | 28.27 | 1.18M |
| 2024-10-17 | 28.14 | 28.05 | ↓$0.09 (-0.32%) | 27.80 | 28.20 | 1.85M |
| 2024-10-16 | 27.80 | 28.22 | ↑$0.42 (1.51%) | 27.78 | 28.35 | 2.18M |
| 2024-10-15 | 27.75 | 27.84 | ↑$0.09 (0.32%) | 27.72 | 28.38 | 1.82M |
| 2024-10-14 | 27.94 | 27.87 | ↓$0.07 (-0.25%) | 27.71 | 28.05 | 1.31M |
Create an account or log in to view more rows.
$RPRX Moon soon
$RPRX Buying more
$RPRX BOUGHT TODAY!
$RPRX Somethings happening Monday.
$RPRX must buyyy
$RPRX When they tell me diversifying is for idiots
$RPRX diamond balls
$RPRX buy bitches
$RPRX time to make a big run Monday morning. Let's get it! ????????????????????????????
$RPRX the trend is your friend
until the end.