Rapid Nutrition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 3,000.00 | 8 |
| 2023-01-11 | 0.004 | 0.004 | 0.003 | 0.003 | 3,000.00 | 24 |
| 2023-01-10 | 0.004 | 0.004 | 0.003 | 0.004 | 3,500.00 | 11 |
| 2023-01-09 | 0.004 | 0.004 | 0.003 | 0.004 | 3,500.00 | 19 |
| 2023-01-06 | 0.004 | 0.004 | 0.003 | 0.004 | 3,500.00 | 4 |
| 2023-01-05 | 0.004 | 0.004 | 0.004 | 0.004 | 3,500.00 | 7 |
| 2023-01-04 | 0.004 | 0.004 | 0.004 | 0.004 | 4,000.00 | 4 |
| 2023-01-03 | 0.004 | 0.004 | 0.004 | 0.004 | 4,000.00 | 4 |
| 2023-01-02 | 0.004 | 0.004 | 0.004 | 0.004 | 3,500.00 | 5 |
| 2022-12-30 | 0.005 | 0.005 | 0.004 | 0.004 | 3,500.00 | 9 |
| 2022-12-29 | 0.004 | 0.005 | 0.004 | 0.005 | 4,500.00 | 9 |
| 2022-12-28 | 0.005 | 0.005 | 0.004 | 0.004 | 4,000.00 | 5 |
| 2022-12-27 | 0.005 | 0.005 | 0.004 | 0.005 | 4,500.00 | 21 |
| 2022-12-23 | 0.005 | 0.005 | 0.004 | 0.005 | 4,500.00 | 4 |
| 2022-12-22 | 0.004 | 0.005 | 0.004 | 0.005 | 4,500.00 | 10 |
| 2022-12-21 | 0.004 | 0.005 | 0.004 | 0.004 | 3,500.00 | 10 |
| 2022-12-20 | 0.004 | 0.005 | 0.004 | 0.004 | 4,000.00 | 5 |
| 2022-12-19 | 0.004 | 0.005 | 0.004 | 0.004 | 3,500.00 | 4 |
| 2022-12-16 | 0.004 | 0.004 | 0.004 | 0.004 | 3,500.00 | 3 |
| 2022-12-15 | 0.004 | 0.004 | 0.003 | 0.004 | 4,000.00 | 8 |
| 2022-12-14 | 0.004 | 0.004 | 0.003 | 0.004 | 3,500.00 | 5 |
| 2022-12-13 | 0.004 | 0.004 | 0.003 | 0.003 | 3,000.00 | 22 |
| 2022-12-12 | 0.004 | 0.004 | 0.003 | 0.004 | 4,000.00 | 14 |
| 2022-12-09 | 0.005 | 0.005 | 0.004 | 0.004 | 4,000.00 | 31 |
| 2022-12-08 | 0.005 | 0.005 | 0.004 | 0.005 | 4,500.00 | 17 |
| 2022-12-07 | 0.005 | 0.006 | 0.005 | 0.005 | 5,000.00 | 9 |
| 2022-12-06 | 0.006 | 0.006 | 0.005 | 0.005 | 5,000.00 | 14 |
| 2022-12-05 | 0.005 | 0.006 | 0.005 | 0.006 | 5,500.00 | 16 |
| 2022-12-02 | 0.006 | 0.006 | 0.005 | 0.005 | 5,000.00 | 28 |
| 2022-12-01 | 0.006 | 0.007 | 0.006 | 0.006 | 6,000.00 | 22 |
| 2022-11-30 | 0.008 | 0.008 | 0.006 | 0.007 | 6,500.00 | 13 |
| 2022-11-29 | 0.009 | 0.009 | 0.007 | 0.007 | 7,000.00 | 25 |
| 2022-11-28 | 0.010 | 0.010 | 0.008 | 0.009 | 9,000.00 | 14 |
| 2022-11-25 | 0.007 | 0.010 | 0.007 | 0.009 | 9,000.00 | 25 |
| 2022-11-24 | 0.009 | 0.009 | 0.007 | 0.007 | 7,000.00 | 11 |
| 2022-11-23 | 0.007 | 0.011 | 0.007 | 0.009 | 8,500.00 | 61 |
| 2022-11-22 | 0.006 | 0.007 | 0.006 | 0.007 | 6,500.00 | 6 |
| 2022-11-21 | 0.007 | 0.008 | 0.006 | 0.006 | 6,000.00 | 18 |
| 2022-11-18 | 0.005 | 0.007 | 0.005 | 0.006 | 6,000.00 | 16 |
| 2022-11-17 | 0.007 | 0.008 | 0.005 | 0.005 | 5,000.00 | 21 |
| 2022-11-16 | 0.004 | 0.009 | 0.004 | 0.007 | 6,500.00 | 44 |
| 2022-11-15 | 0.005 | 0.005 | 0.004 | 0.005 | 4,500.00 | 12 |
| 2022-11-14 | 0.005 | 0.005 | 0.005 | 0.005 | 4,500.00 | 1 |
| 2022-11-11 | 0.005 | 0.005 | 0.004 | 0.005 | 5,000.00 | 8 |
| 2022-11-10 | 0.006 | 0.006 | 0.005 | 0.005 | 5,000.00 | 7 |
| 2022-11-09 | 0.005 | 0.006 | 0.005 | 0.005 | 5,000.00 | 7 |
| 2022-11-08 | 0.006 | 0.006 | 0.005 | 0.005 | 5,000.00 | 12 |
| 2022-11-07 | 0.006 | 0.007 | 0.005 | 0.006 | 5,500.00 | 11 |
| 2022-11-04 | 0.007 | 0.008 | 0.006 | 0.006 | 6,000.00 | 16 |
| 2022-11-03 | 0.008 | 0.008 | 0.006 | 0.007 | 6,500.00 | 20 |
| 2022-11-02 | 0.009 | 0.009 | 0.007 | 0.008 | 7,500.00 | 10 |
| 2022-11-01 | 0.010 | 0.010 | 0.008 | 0.009 | 9,000.00 | 8 |
| 2022-10-31 | 0.010 | 0.010 | 0.009 | 0.010 | 9,500.00 | 2 |
| 2022-10-28 | 0.009 | 0.010 | 0.009 | 0.010 | 9,500.00 | 2 |
| 2022-10-27 | 0.009 | 0.010 | 0.009 | 0.010 | 9,500.00 | 1 |
| 2022-10-26 | 0.010 | 0.010 | 0.009 | 0.010 | 9,500.00 | 2 |
| 2022-10-25 | 0.009 | 0.010 | 0.009 | 0.010 | 9,500.00 | 2 |
| 2022-10-24 | 0.010 | 0.010 | 0.009 | 0.009 | 9,000.00 | 4 |
| 2022-10-21 | 0.010 | 0.010 | 0.009 | 0.010 | 9,500.00 | 0 |
| 2022-10-20 | 0.010 | 0.010 | 0.010 | 0.010 | 9,500.00 | 1 |
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.