RAPT4

RANDON PART PN Historical Data

RAPT4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 10.83 0.19 1.79% 10.55 11.13 10.36 3,764,300
Jul 02 2020 10.64 0.34 3.3% 10.40 11.05 10.37 8,073,100
Jul 01 2020 10.30 0.81 8.54% 9.61 10.36 9.54 4,747,700
Jun 30 2020 9.49 -0.01 -0.11% 9.46 9.79 9.39 2,680,500
Jun 29 2020 9.50 0.04 0.42% 9.61 9.71 9.33 2,574,600
Jun 26 2020 9.46 -0.28 -2.87% 9.73 9.85 9.41 2,320,900
Jun 25 2020 9.74 0.14 1.46% 9.50 9.93 9.32 2,425,800
Jun 24 2020 9.60 -0.40 -4.0% 9.90 10.09 9.50 3,053,400
Jun 23 2020 10.00 0.09 0.91% 10.08 10.18 9.87 3,135,100
Jun 22 2020 9.91 0.11 1.12% 9.94 10.08 9.82 2,492,200
Jun 19 2020 9.80 -0.17 -1.71% 10.09 10.29 9.72 3,770,300
Jun 18 2020 9.97 0.15 1.53% 9.68 10.03 9.65 3,286,000
Jun 17 2020 9.82 0.34 3.59% 9.51 9.93 9.35 2,723,000
Jun 16 2020 9.48 -0.09 -0.94% 10.00 10.10 9.32 4,606,700
Jun 15 2020 9.57 0.05 0.53% 9.05 9.57 8.97 5,425,600
Jun 12 2020 9.52 -0.47 -4.7% 9.55 9.83 9.27 5,139,700
Jun 11 2020 9.99 0.00 +0.00% 10.80 10.93 9.92 0
Jun 10 2020 9.99 -0.71 -6.64% 10.80 10.93 9.92 5,957,300
Jun 09 2020 10.70 -0.62 -5.48% 10.90 11.08 10.44 4,035,400
Jun 08 2020 11.32 0.68 6.39% 10.98 11.53 10.84 5,505,400
Jun 05 2020 10.64 0.77 7.8% 10.06 10.87 10.06 7,653,100
Jun 04 2020 9.87 0.08 0.82% 9.76 10.19 9.55 4,142,300
Jun 03 2020 9.79 0.11 1.14% 9.94 10.40 9.55 9,585,400
Jun 02 2020 9.68 0.69 7.68% 9.19 9.74 9.19 4,881,100
Jun 01 2020 8.99 0.06 0.67% 8.88 9.56 8.69 6,157,300
May 29 2020 8.93 0.28 3.24% 8.65 8.95 8.46 3,603,000
May 28 2020 8.65 -0.02 -0.23% 8.62 8.86 8.44 2,463,800
May 27 2020 8.67 0.40 4.84% 8.40 8.68 8.35 2,512,400
May 26 2020 8.27 -0.37 -4.28% 8.75 8.92 8.25 2,308,900
May 25 2020 8.64 0.61 7.6% 8.20 8.66 8.17 2,831,300
May 22 2020 8.03 -0.23 -2.78% 8.25 8.27 7.82 3,211,200
May 21 2020 8.26 0.04 0.49% 8.18 8.35 8.08 1,979,600
May 20 2020 8.22 0.31 3.92% 7.99 8.27 7.75 2,602,000
May 19 2020 7.91 -0.10 -1.25% 8.00 8.37 7.83 3,734,000
May 18 2020 8.01 0.83 11.56% 7.55 8.14 7.40 3,947,600
May 15 2020 7.18 -0.42 -5.53% 7.60 7.88 7.18 6,189,100
May 14 2020 7.60 0.32 4.4% 7.23 7.67 7.01 5,710,500
May 13 2020 7.28 -0.26 -3.45% 7.73 7.79 7.16 7,940,800
May 12 2020 7.54 -0.61 -7.48% 8.22 8.49 7.51 5,792,700
May 11 2020 8.15 0.52 6.82% 7.57 8.36 7.47 4,732,500
May 08 2020 7.63 -0.11 -1.42% 7.81 8.16 7.56 6,339,800
May 07 2020 7.74 -0.42 -5.15% 8.17 8.23 7.71 6,203,000
May 06 2020 8.16 0.00 0.0% 8.12 8.35 7.90 4,132,000
May 05 2020 8.16 -0.12 -1.45% 8.38 8.68 8.10 2,495,700
May 04 2020 8.28 -0.31 -3.61% 8.22 8.55 8.06 3,704,900
May 01 2020 8.59 0.00 +0.00% 9.00 9.24 8.50 0
Apr 30 2020 8.59 -0.61 -6.63% 9.00 9.24 8.50 5,092,500
Apr 29 2020 9.20 0.63 7.35% 8.60 9.29 8.52 5,895,300
Apr 28 2020 8.57 0.57 7.13% 8.20 8.58 8.05 5,852,900
Apr 27 2020 8.00 0.19 2.43% 7.90 8.09 7.59 5,201,400
Apr 24 2020 7.81 -0.56 -6.69% 8.27 8.29 7.45 11,662,900
Apr 23 2020 8.37 -0.14 -1.65% 8.70 8.82 8.20 6,565,000
Apr 22 2020 8.51 0.36 4.42% 8.13 8.68 7.99 4,934,800
Apr 21 2020 8.15 0.00 +0.00% 7.82 8.48 7.64 0
Apr 20 2020 8.15 0.17 2.13% 7.82 8.48 7.64 6,087,300
Apr 17 2020 7.98 -0.06 -0.75% 8.23 8.30 7.76 5,837,200
Apr 16 2020 8.04 0.39 5.1% 7.90 8.35 7.61 8,225,600
Apr 15 2020 7.65 0.02 0.26% 7.34 7.86 7.14 8,952,500
Apr 14 2020 7.63 0.77 11.22% 7.10 7.71 6.93 5,928,900
Apr 13 2020 6.86 0.22 3.31% 6.67 6.97 6.41 5,907,900
Apr 10 2020 6.64 0.00 +0.00% 6.90 6.99 6.39 0
Apr 09 2020 6.64 -0.10 -1.48% 6.90 6.99 6.39 9,555,500
Apr 08 2020 6.74 0.51 8.19% 6.30 6.95 6.04 8,318,900
Apr 07 2020 6.23 0.75 13.69% 5.79 6.52 5.72 8,582,800
Apr 06 2020 5.48 0.33 6.41% 5.45 5.68 5.32 3,153,900
Your Recent History
BOV
RAPT4
RANDON PAR..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 22:37:33