Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rupert Resources Ltd (OP:RUPRF)

3.245 -0.155 (-4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2025 3.280 3.350 3.200 3.245 30,074 -0.15(-4.56%)
May 13, 2025 3.330 3.400 3.330 3.400 17,800 +0.07(+2.10%)
May 12, 2025 3.350 3.470 3.264 3.330 18,220 -0.25(-6.96%)
May 09, 2025 3.590 3.590 3.579 3.579 7,200 +0.02(+0.48%)
May 08, 2025 3.529 3.562 3.520 3.562 5,743 +0.02(+0.59%)
May 07, 2025 3.586 3.586 3.510 3.541 19,495 -0.01(-0.32%)
May 06, 2025 3.510 3.553 3.485 3.553 19,947 +0.11(+3.12%)
May 05, 2025 3.413 3.445 3.380 3.445 23,017 +0.11(+3.30%)
May 02, 2025 3.370 3.389 3.321 3.335 14,928 +0.06(+1.83%)
May 01, 2025 3.275 3.340 3.260 3.275 2,435 -0.05(-1.50%)
Apr 30, 2025 3.292 3.360 3.290 3.325 19,830 +0.07(+2.13%)
Apr 29, 2025 3.280 3.287 3.256 3.256 25,735 -0.04(-1.15%)
Apr 28, 2025 3.300 3.310 3.280 3.293 20,978 -0.02(-0.50%)
Apr 25, 2025 3.370 3.380 3.250 3.310 18,698 -0.09(-2.65%)
Apr 24, 2025 3.390 3.400 3.350 3.400 18,931 +0.07(+2.10%)
Apr 23, 2025 3.270 3.410 3.270 3.330 70,364 -0.08(-2.35%)
Apr 22, 2025 3.320 3.476 3.320 3.410 21,316 -0.08(-2.29%)
Apr 21, 2025 3.580 3.583 3.476 3.490 31,735 +0.00(+0.00%)
Apr 17, 2025 3.600 3.630 3.468 3.490 30,319 -0.07(-1.97%)
Apr 16, 2025 3.632 3.660 3.560 3.560 38,441 +0.02(+0.56%)
Apr 15, 2025 3.585 3.605 3.480 3.540 29,277 -0.08(-2.21%)
Apr 14, 2025 3.521 3.620 3.515 3.620 54,904 +0.02(+0.43%)
Apr 11, 2025 3.580 3.610 3.430 3.604 129,317 +0.17(+5.09%)
Apr 10, 2025 3.370 3.430 3.160 3.430 46,147 +0.25(+7.86%)
Apr 09, 2025 2.989 3.180 2.960 3.180 74,184 +0.27(+9.28%)
Apr 08, 2025 3.030 3.090 2.895 2.910 82,181 -0.08(-2.68%)
Apr 07, 2025 3.050 3.054 2.892 2.990 112,035 -0.06(-1.90%)
Apr 04, 2025 3.200 3.200 3.048 3.048 665,208 -0.11(-3.39%)
Apr 03, 2025 3.120 3.196 3.106 3.155 40,778 +0.04(+1.33%)
Apr 02, 2025 3.110 3.125 3.087 3.114 209,046 +0.07(+2.20%)
Apr 01, 2025 3.030 3.046 3.000 3.046 229,854 +0.18(+6.15%)
Mar 31, 2025 2.920 2.930 2.830 2.870 82,401 -0.02(-0.86%)
Mar 28, 2025 2.934 2.950 2.860 2.895 45,792 -0.06(-1.86%)
Mar 27, 2025 2.960 2.991 2.949 2.950 54,801 -0.04(-1.34%)
Mar 26, 2025 3.006 3.006 2.987 2.990 11,809 -0.04(-1.39%)
Mar 25, 2025 2.980 3.032 2.950 3.032 16,988 +0.10(+3.25%)
Mar 24, 2025 3.015 3.015 2.937 2.937 7,263 -0.06(-2.12%)
Mar 21, 2025 3.000 3.013 3.000 3.000 9,677 -0.10(-3.23%)
Mar 20, 2025 3.050 3.100 3.050 3.100 15,488 +0.00(+0.02%)
Mar 19, 2025 3.000 3.102 3.000 3.099 28,968 -0.36(-10.48%)
Mar 18, 2025 3.267 3.470 3.267 3.462 14,658 +0.22(+6.68%)
Mar 17, 2025 3.150 3.246 3.150 3.246 11,403 +0.15(+4.70%)
Mar 14, 2025 3.100 3.100 3.100 3.100 644 -0.00(-0.03%)
Mar 13, 2025 3.131 3.140 3.101 3.101 19,418 -0.02(-0.48%)
Mar 12, 2025 3.108 3.162 3.108 3.116 39,200 +0.02(+0.52%)
Mar 11, 2025 3.000 3.100 2.980 3.100 8,045 +0.15(+5.21%)
Mar 10, 2025 3.050 3.050 2.947 2.947 10,452 -0.15(-4.95%)
Mar 07, 2025 3.200 3.200 3.100 3.100 2,498 -0.14(-4.32%)
Mar 06, 2025 3.290 3.300 3.229 3.240 12,322 +0.07(+2.21%)
Mar 05, 2025 3.100 3.170 3.100 3.170 11,584 +0.09(+2.92%)
Mar 04, 2025 3.080 3.090 3.080 3.080 2,643 -0.05(-1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.