Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1.70 | 0.04 | 2.41% | 1.68 | 1.72 | 1.65 | 68,257 |
| Jun 04 2024 | 1.66 | -0.01 | -0.60% | 1.67 | 1.68 | 1.65 | 47,622 |
| Jun 03 2024 | 1.67 | 0.01 | 0.60% | 1.66 | 1.681 | 1.66 | 38,485 |
| May 31 2024 | 1.66 | -0.06 | -3.49% | 1.72 | 1.723 | 1.61 | 108,667 |
| May 30 2024 | 1.72 | 0.03 | 1.78% | 1.70 | 1.74 | 1.66 | 50,684 |
| May 29 2024 | 1.69 | -0.05 | -2.87% | 1.69 | 1.79 | 1.69 | 83,705 |
| May 28 2024 | 1.74 | 0.08 | 4.82% | 1.66 | 1.80 | 1.63 | 146,618 |
| May 24 2024 | 1.66 | -0.07 | -4.05% | 1.73 | 1.75 | 1.65 | 135,156 |
| May 23 2024 | 1.73 | -0.10 | -5.46% | 1.80 | 1.845 | 1.70 | 123,639 |
| May 22 2024 | 1.83 | -0.06 | -3.17% | 1.82 | 1.90 | 1.79 | 121,389 |
| May 21 2024 | 1.89 | -0.01 | -0.53% | 1.82 | 1.93 | 1.81 | 100,069 |
| May 20 2024 | 1.90 | 0.15 | 8.57% | 1.65 | 1.92 | 1.65 | 284,462 |
| May 17 2024 | 1.75 | 0.09 | 5.42% | 1.61 | 1.76 | 1.61 | 204,722 |
| May 16 2024 | 1.66 | 0.06 | 3.75% | 1.58 | 1.68 | 1.58 | 243,687 |
| May 15 2024 | 1.60 | -0.02 | -1.23% | 1.58 | 1.65 | 1.57 | 424,880 |
| May 14 2024 | 1.62 | 0.03 | 1.89% | 1.56 | 1.6598 | 1.42 | 1,458,663 |
| May 13 2024 | 1.59 | -0.22 | -12.15% | 1.70 | 1.73 | 1.5501 | 6,403,387 |
| May 10 2024 | 1.81 | -0.05 | -2.69% | 1.86 | 1.87 | 1.80 | 67,284 |
| May 09 2024 | 1.86 | 0.03 | 1.64% | 1.83 | 1.89 | 1.83 | 83,118 |
| May 08 2024 | 1.83 | 0.09 | 5.17% | 1.75 | 1.89 | 1.72 | 284,836 |
| May 07 2024 | 1.74 | 0.01 | 0.58% | 1.76 | 1.78 | 1.71 | 118,135 |
| May 06 2024 | 1.73 | -0.01 | -0.57% | 1.72 | 1.77 | 1.71 | 47,121 |
| May 03 2024 | 1.74 | 0.01 | 0.58% | 1.75 | 1.77 | 1.72 | 110,683 |
| May 02 2024 | 1.73 | 0.02 | 1.17% | 1.71 | 1.75 | 1.70 | 40,609 |
| May 01 2024 | 1.71 | 0.02 | 1.48% | 1.68 | 1.77 | 1.67 | 107,875 |
| Apr 30 2024 | 1.685 | 0.02 | 0.90% | 1.66 | 1.70 | 1.66 | 93,297 |
| Apr 29 2024 | 1.67 | 0.00 | 0.00% | 1.65 | 1.67 | 1.64 | 171,814 |
| Apr 26 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.7096 | 1.66 | 115,223 |
| Apr 25 2024 | 1.65 | -0.03 | -1.79% | 1.66 | 1.67 | 1.62 | 119,312 |
| Apr 24 2024 | 1.68 | 0.00 | 0.30% | 1.66 | 1.70 | 1.66 | 138,349 |
| Apr 23 2024 | 1.675 | -0.02 | -0.89% | 1.67 | 1.7201 | 1.64 | 78,144 |
| Apr 22 2024 | 1.69 | -0.05 | -2.87% | 1.73 | 1.7364 | 1.65 | 181,894 |
| Apr 19 2024 | 1.74 | -0.02 | -1.14% | 1.72 | 1.76 | 1.70 | 82,987 |
| Apr 18 2024 | 1.76 | -0.01 | -0.56% | 1.76 | 1.78 | 1.70 | 76,424 |
| Apr 17 2024 | 1.77 | 0.12 | 7.27% | 1.64 | 1.92 | 1.64 | 348,990 |
| Apr 16 2024 | 1.65 | -0.01 | -0.60% | 1.63 | 1.70 | 1.63 | 48,545 |
| Apr 15 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.75 | 1.64 | 186,056 |
| Apr 12 2024 | 1.73 | 0.03 | 1.76% | 1.71 | 1.7645 | 1.69 | 42,664 |
| Apr 11 2024 | 1.70 | -0.01 | -0.58% | 1.70 | 1.72 | 1.68 | 65,091 |
| Apr 10 2024 | 1.71 | 0.01 | 0.59% | 1.68 | 1.71 | 1.67 | 51,288 |
| Apr 09 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.72 | 1.68 | 43,653 |
| Apr 08 2024 | 1.68 | -0.03 | -1.75% | 1.69 | 1.71 | 1.68 | 47,814 |
| Apr 05 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.75 | 1.66 | 87,969 |
| Apr 04 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.73 | 1.69 | 78,042 |
| Apr 03 2024 | 1.73 | 0.02 | 1.17% | 1.71 | 1.74 | 1.67 | 79,871 |
| Apr 02 2024 | 1.71 | 0.01 | 0.59% | 1.6998 | 1.71 | 1.67 | 76,657 |
| Apr 01 2024 | 1.70 | 0.04 | 2.41% | 1.65 | 1.70 | 1.63 | 165,941 |
| Mar 28 2024 | 1.66 | 0.01 | 0.55% | 1.66 | 1.68 | 1.64 | 104,273 |
| Mar 27 2024 | 1.651 | 0.00 | 0.06% | 1.68 | 1.7069 | 1.64 | 47,064 |
| Mar 26 2024 | 1.65 | -0.02 | -1.20% | 1.67 | 1.73 | 1.64 | 70,908 |
| Mar 25 2024 | 1.67 | 0.01 | 0.60% | 1.63 | 1.71 | 1.63 | 75,571 |
| Mar 22 2024 | 1.66 | -0.03 | -1.78% | 1.68 | 1.70 | 1.63 | 67,545 |
| Mar 21 2024 | 1.69 | 0.03 | 1.81% | 1.65 | 1.69 | 1.63 | 94,228 |
| Mar 20 2024 | 1.66 | 0.01 | 0.61% | 1.65 | 1.67 | 1.61 | 88,736 |
| Mar 19 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.67 | 1.63 | 112,745 |
| Mar 18 2024 | 1.64 | -0.02 | -1.20% | 1.65 | 1.66 | 1.62 | 170,550 |
| Mar 15 2024 | 1.66 | 0.06 | 3.75% | 1.58 | 1.67 | 1.57 | 272,477 |
| Mar 14 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.62 | 1.58 | 649,466 |
| Mar 13 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.65 | 1.55 | 331,632 |
| Mar 12 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.62 | 1.58 | 230,276 |
| Mar 11 2024 | 1.61 | -0.05 | -3.01% | 1.62 | 1.66 | 1.61 | 104,393 |
| Mar 08 2024 | 1.66 | 0.02 | 1.22% | 1.62 | 1.70 | 1.62 | 279,289 |
