Rapid Nutrition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 5 |
| 2023-09-25 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 1 |
| 2023-09-22 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 9 |
| 2023-09-21 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 295 |
| 2023-09-20 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 0 |
| 2023-09-19 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 9 |
| 2023-09-18 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 162 |
| 2023-09-15 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 115 |
| 2023-09-14 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 242 |
| 2023-09-13 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 529 |
| 2023-09-12 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 4 |
| 2023-09-11 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 19 |
| 2023-09-08 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 7 |
| 2023-09-07 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 15 |
| 2023-09-06 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 52 |
| 2023-09-05 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 122 |
| 2023-09-04 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 400 |
| 2023-09-01 | 0.000 | 0.000 | 0.000 | 0.000 | 300.00 | 34 |
| 2023-08-31 | 0.001 | 0.001 | 0.000 | 0.000 | 400.00 | 72 |
| 2023-08-30 | 0.000 | 0.001 | 0.000 | 0.001 | 500.00 | 374 |
| 2023-08-29 | 0.000 | 0.000 | 0.000 | 0.000 | 300.00 | 59 |
| 2023-08-28 | 0.000 | 0.000 | 0.000 | 0.000 | 300.00 | 12 |
| 2023-08-25 | 0.000 | 0.000 | 0.000 | 0.000 | 300.00 | 6 |
| 2023-08-24 | 0.000 | 0.000 | 0.000 | 0.000 | 200.00 | 45 |
| 2023-08-23 | 0.000 | 0.000 | 0.000 | 0.000 | 300.00 | 197 |
| 2023-08-22 | 0.001 | 0.001 | 0.000 | 0.000 | 400.00 | 55 |
| 2023-08-21 | 0.001 | 0.001 | 0.000 | 0.001 | 500.00 | 44 |
| 2023-08-18 | 0.001 | 0.001 | 0.000 | 0.000 | 400.00 | 139 |
| 2023-08-17 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 43 |
| 2023-08-16 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 0 |
| 2023-08-15 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 0 |
| 2023-08-14 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 1 |
| 2023-08-11 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 4 |
| 2023-08-10 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 5 |
| 2023-08-09 | 0.001 | 0.001 | 0.001 | 0.001 | 700.00 | 6 |
| 2023-08-08 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 10 |
| 2023-08-07 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 10 |
| 2023-08-04 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 10 |
| 2023-08-03 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 1 |
| 2023-08-02 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 2 |
| 2023-08-01 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 4 |
| 2023-07-31 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 3 |
| 2023-07-28 | 0.001 | 0.001 | 0.001 | 0.001 | 800.00 | 7 |
| 2023-07-27 | 0.001 | 0.001 | 0.001 | 0.001 | 700.00 | 43 |
| 2023-07-26 | 0.001 | 0.001 | 0.001 | 0.001 | 900.00 | 3 |
| 2023-07-25 | 0.001 | 0.001 | 0.001 | 0.001 | 900.00 | 3 |
| 2023-07-24 | 0.001 | 0.001 | 0.001 | 0.001 | 900.00 | 27 |
| 2023-07-21 | 0.001 | 0.001 | 0.001 | 0.001 | 900.00 | 2 |
| 2023-07-20 | 0.001 | 0.001 | 0.001 | 0.001 | 900.00 | 6 |
| 2023-07-19 | 0.001 | 0.001 | 0.001 | 0.001 | 900.00 | 17 |
| 2023-07-18 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 15 |
| 2023-07-17 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 20 |
| 2023-07-14 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 1 |
| 2023-07-13 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 1 |
| 2023-07-12 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 13 |
| 2023-07-11 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 16 |
| 2023-07-10 | 0.001 | 0.001 | 0.001 | 0.001 | 1,100.00 | 17 |
| 2023-07-07 | 0.001 | 0.001 | 0.001 | 0.001 | 1,000.00 | 13 |
| 2023-07-06 | 0.001 | 0.001 | 0.001 | 0.001 | 1,100.00 | 19 |
| 2023-07-05 | 0.001 | 0.001 | 0.001 | 0.001 | 1,200.00 | 2 |
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.