Rapid Nutrition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.106 | 0.110 | 0.086 | 0.093 | 93.200 | 1,825 |
| 2024-03-18 | 0.100 | 0.136 | 0.100 | 0.108 | 108.40 | 3,675 |
| 2024-03-15 | 0.090 | 0.114 | 0.082 | 0.092 | 91.800 | 1,986 |
| 2024-03-14 | 0.065 | 0.121 | 0.064 | 0.083 | 83.400 | 4,488 |
| 2024-03-13 | 0.068 | 0.079 | 0.057 | 0.071 | 71.000 | 1,793 |
| 2024-03-12 | 0.070 | 0.079 | 0.061 | 0.068 | 68.100 | 1,537 |
| 2024-03-11 | 0.063 | 0.065 | 0.060 | 0.065 | 64.800 | 333 |
| 2024-03-08 | 0.065 | 0.070 | 0.061 | 0.065 | 65.000 | 387 |
| 2024-03-07 | 0.074 | 0.074 | 0.062 | 0.065 | 65.000 | 330 |
| 2024-03-06 | 0.075 | 0.079 | 0.065 | 0.072 | 72.000 | 580 |
| 2024-03-05 | 0.065 | 0.075 | 0.061 | 0.074 | 74.000 | 1,778 |
| 2024-03-04 | 0.069 | 0.074 | 0.066 | 0.074 | 74.000 | 40 |
| 2024-03-01 | 0.069 | 0.075 | 0.068 | 0.069 | 69.000 | 42 |
| 2024-02-29 | 0.063 | 0.070 | 0.062 | 0.069 | 68.800 | 44 |
| 2024-02-28 | 0.070 | 0.077 | 0.062 | 0.070 | 69.600 | 150 |
| 2024-02-27 | 0.080 | 0.086 | 0.065 | 0.070 | 70.000 | 544 |
| 2024-02-26 | 0.085 | 0.096 | 0.080 | 0.086 | 86.000 | 276 |
| 2024-02-23 | 0.099 | 0.099 | 0.085 | 0.090 | 90.000 | 83 |
| 2024-02-22 | 0.100 | 0.100 | 0.083 | 0.096 | 96.000 | 267 |
| 2024-02-21 | 0.100 | 0.100 | 0.091 | 0.097 | 96.800 | 31 |
| 2024-02-20 | 0.100 | 0.104 | 0.091 | 0.100 | 99.700 | 95 |
| 2024-02-19 | 0.109 | 0.109 | 0.090 | 0.100 | 100.00 | 83 |
| 2024-02-16 | 0.110 | 0.118 | 0.090 | 0.092 | 92.000 | 451 |
| 2024-02-15 | 0.095 | 0.114 | 0.093 | 0.110 | 110.00 | 157 |
| 2024-02-14 | 0.100 | 0.118 | 0.092 | 0.095 | 95.000 | 304 |
| 2024-02-13 | 0.140 | 0.140 | 0.090 | 0.110 | 110.00 | 739 |
| 2024-02-12 | 0.110 | 0.169 | 0.105 | 0.130 | 130.00 | 2,085 |
| 2024-02-09 | 0.088 | 0.088 | 0.071 | 0.085 | 85.000 | 47 |
| 2024-02-08 | 0.090 | 0.095 | 0.079 | 0.088 | 88.000 | 149 |
| 2024-02-07 | 0.097 | 0.110 | 0.097 | 0.100 | 100.00 | 58 |
| 2024-02-06 | 0.100 | 0.100 | 0.090 | 0.096 | 96.000 | 30 |
| 2024-02-05 | 0.093 | 0.100 | 0.090 | 0.100 | 100.00 | 57 |
| 2024-02-02 | 0.090 | 0.110 | 0.090 | 0.096 | 96.000 | 112 |
| 2024-02-01 | 0.090 | 0.090 | 0.080 | 0.090 | 90.000 | 29 |
| 2024-01-31 | 0.090 | 0.090 | 0.071 | 0.089 | 89.000 | 29 |
| 2024-01-30 | 0.095 | 0.095 | 0.080 | 0.090 | 90.000 | 113 |
| 2024-01-29 | 0.110 | 0.110 | 0.085 | 0.095 | 95.000 | 156 |
| 2024-01-26 | 0.080 | 0.120 | 0.070 | 0.100 | 99.900 | 836 |
| 2024-01-25 | 0.074 | 0.080 | 0.062 | 0.072 | 72.000 | 193 |
| 2024-01-24 | 0.060 | 0.074 | 0.060 | 0.060 | 60.000 | 75 |
| 2024-01-23 | 0.074 | 0.074 | 0.050 | 0.070 | 70.000 | 293 |
| 2024-01-22 | 0.080 | 0.080 | 0.065 | 0.074 | 73.700 | 89 |
| 2024-01-19 | 0.080 | 0.099 | 0.060 | 0.069 | 69.000 | 361 |
| 2024-01-18 | 0.069 | 0.080 | 0.065 | 0.071 | 71.000 | 91 |
| 2024-01-17 | 0.060 | 0.080 | 0.060 | 0.069 | 69.400 | 91 |
| 2024-01-16 | 0.070 | 0.080 | 0.068 | 0.080 | 79.900 | 27 |
| 2024-01-15 | 0.099 | 0.099 | 0.063 | 0.070 | 70.100 | 106 |
| 2024-01-12 | 0.080 | 0.110 | 0.060 | 0.100 | 99.800 | 18 |
| 2024-01-11 | 0.000 | 0.000 | 0.000 | 0.000 | 100.00 | 15 |
| 2024-01-10 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 28 |
| 2024-01-09 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 19 |
| 2024-01-08 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 82 |
| 2024-01-05 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 6 |
| 2024-01-04 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 0 |
| 2024-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 112 |
| 2024-01-02 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 68 |
| 2023-12-29 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 15 |
| 2023-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 15 |
| 2023-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 30 |
| 2023-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 23 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.