Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 9.480 | 9.480 | 8.700 | 9.250 | 9.222 | 339,242 |
| 2022-04-06 | 9.140 | 9.500 | 8.580 | 9.100 | 9.072 | 2,056,929 |
| 2022-04-05 | 9.120 | 9.500 | 8.020 | 8.900 | 8.873 | 365,085 |
| 2022-04-04 | 9.240 | 9.240 | 8.611 | 9.000 | 8.972 | 99,022 |
| 2022-04-01 | 8.960 | 9.800 | 8.438 | 8.870 | 8.843 | 2,006,074 |
| 2022-03-31 | 8.020 | 8.970 | 8.020 | 8.660 | 8.633 | 681,061 |
| 2022-03-30 | 8.500 | 9.500 | 8.150 | 8.550 | 8.524 | 1,286,976 |
| 2022-03-29 | 9.000 | 9.100 | 8.500 | 8.800 | 8.773 | 400,119 |
| 2022-03-28 | 9.000 | 9.980 | 8.660 | 9.330 | 9.301 | 12,246,739 |
| 2022-03-25 | 9.120 | 9.636 | 8.741 | 9.100 | 9.072 | 501,711 |
| 2022-03-24 | 9.400 | 9.970 | 8.857 | 9.250 | 9.222 | 412,528 |
| 2022-03-23 | 9.410 | 9.693 | 8.727 | 9.355 | 9.326 | 738,634 |
| 2022-03-22 | 9.990 | 9.990 | 9.004 | 9.480 | 9.451 | 233,197 |
| 2022-03-21 | 9.490 | 9.794 | 9.000 | 9.350 | 9.321 | 301,750 |
| 2022-03-18 | 8.980 | 10.000 | 8.810 | 10.000 | 9.969 | 362,292 |
| 2022-03-17 | 9.500 | 9.500 | 8.900 | 9.225 | 9.197 | 219,879 |
| 2022-03-16 | 9.210 | 9.678 | 8.820 | 9.110 | 9.082 | 432,342 |
| 2022-03-15 | 9.550 | 10.000 | 9.000 | 9.000 | 8.972 | 1,107,800 |
| 2022-03-14 | 10.060 | 10.383 | 9.343 | 9.390 | 9.361 | 722,152 |
| 2022-03-11 | 9.890 | 10.304 | 9.695 | 9.800 | 9.770 | 1,044,133 |
| 2022-03-10 | 9.160 | 10.300 | 8.560 | 10.150 | 10.119 | 1,418,039 |
| 2022-03-09 | 9.500 | 11.400 | 9.010 | 9.400 | 9.371 | 2,957,518 |
| 2022-03-08 | 9.180 | 9.500 | 8.137 | 9.300 | 9.271 | 1,094,593 |
| 2022-03-07 | 8.510 | 9.000 | 7.500 | 8.775 | 8.748 | 1,873,405 |
| 2022-03-04 | 8.300 | 9.130 | 8.123 | 8.505 | 8.479 | 477,030 |
| 2022-03-03 | 8.650 | 9.190 | 8.110 | 8.555 | 8.529 | 522,894 |
| 2022-03-02 | 8.890 | 9.123 | 8.530 | 8.675 | 8.648 | 557,089 |
| 2022-03-01 | 8.430 | 9.490 | 8.410 | 8.755 | 8.728 | 450,800 |
| 2022-02-28 | 8.010 | 8.790 | 8.010 | 8.650 | 8.623 | 277,710 |
| 2022-02-25 | 8.670 | 9.490 | 8.487 | 8.650 | 8.623 | 153,922 |
| 2022-02-24 | 8.500 | 9.190 | 8.350 | 9.000 | 8.972 | 1,643,665 |
| 2022-02-23 | 8.300 | 8.980 | 8.200 | 8.550 | 8.524 | 509,448 |
| 2022-02-22 | 8.320 | 8.770 | 8.000 | 8.250 | 8.225 | 890,021 |
| 2022-02-21 | 8.500 | 8.900 | 8.400 | 8.400 | 8.374 | 675,466 |
| 2022-02-18 | 8.490 | 9.330 | 8.490 | 9.100 | 9.072 | 482,982 |
| 2022-02-17 | 8.460 | 9.000 | 8.460 | 9.000 | 8.972 | 296,513 |
| 2022-02-16 | 8.990 | 9.246 | 8.460 | 8.570 | 8.544 | 428,367 |
| 2022-02-15 | 8.630 | 8.740 | 8.210 | 8.730 | 8.703 | 784,371 |
| 2022-02-14 | 8.700 | 8.800 | 8.000 | 8.350 | 8.324 | 187,081 |
| 2022-02-11 | 8.790 | 8.800 | 8.150 | 8.475 | 8.449 | 415,378 |
| 2022-02-10 | 8.500 | 9.300 | 8.050 | 8.670 | 8.643 | 262,014 |
| 2022-02-09 | 8.800 | 8.800 | 8.220 | 8.800 | 8.773 | 632,268 |
| 2022-02-08 | 8.030 | 8.600 | 8.020 | 8.600 | 8.574 | 645,982 |
| 2022-02-07 | 8.040 | 8.500 | 8.034 | 8.265 | 8.240 | 136,990 |
| 2022-02-04 | 9.000 | 9.000 | 8.030 | 8.030 | 8.005 | 1,133,819 |
| 2022-02-03 | 8.100 | 8.550 | 8.010 | 8.550 | 8.524 | 348,999 |
| 2022-02-02 | 8.510 | 8.700 | 8.146 | 8.310 | 8.284 | 1,099,439 |
| 2022-02-01 | 8.500 | 8.890 | 8.310 | 8.650 | 8.623 | 919,657 |
| 2022-01-31 | 8.610 | 9.400 | 8.210 | 9.000 | 8.972 | 505,896 |
| 2022-01-28 | 8.700 | 8.864 | 8.030 | 8.625 | 8.598 | 1,560,373 |
| 2022-01-27 | 8.600 | 9.100 | 8.252 | 8.725 | 8.698 | 847,247 |
| 2022-01-26 | 8.520 | 9.160 | 8.030 | 8.625 | 8.598 | 781,009 |
| 2022-01-25 | 9.330 | 9.480 | 8.326 | 8.485 | 8.459 | 3,900,416 |
| 2022-01-24 | 9.540 | 10.980 | 8.522 | 9.100 | 9.072 | 2,195,744 |
| 2022-01-21 | 10.400 | 10.900 | 9.530 | 10.600 | 10.567 | 1,770,143 |
| 2022-01-20 | 9.990 | 10.422 | 9.530 | 10.300 | 10.268 | 1,283,409 |
| 2022-01-19 | 10.100 | 10.341 | 9.550 | 9.960 | 9.929 | 527,602 |
| 2022-01-18 | 10.100 | 10.500 | 9.866 | 10.180 | 10.149 | 1,656,531 |
| 2022-01-17 | 10.000 | 10.500 | 9.836 | 10.100 | 10.069 | 1,423,580 |
| 2022-01-14 | 9.820 | 10.616 | 9.540 | 10.210 | 10.179 | 3,746,869 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.