Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 9.020 | 9.871 | 9.020 | 9.630 | 9.600 | 1,168,956 |
| 2022-01-12 | 9.490 | 9.800 | 9.030 | 9.425 | 9.396 | 730,571 |
| 2022-01-11 | 9.590 | 9.890 | 9.200 | 9.700 | 9.670 | 1,053,291 |
| 2022-01-10 | 9.130 | 9.990 | 8.927 | 9.500 | 9.471 | 3,358,031 |
| 2022-01-07 | 8.540 | 9.490 | 8.540 | 9.250 | 9.222 | 868,624 |
| 2022-01-06 | 8.540 | 9.264 | 8.540 | 9.200 | 9.172 | 599,802 |
| 2022-01-05 | 9.610 | 10.440 | 8.600 | 9.050 | 9.022 | 2,212,434 |
| 2022-01-04 | 8.750 | 10.020 | 8.130 | 9.500 | 9.471 | 4,190,429 |
| 2021-12-31 | 7.600 | 8.669 | 7.596 | 8.450 | 8.424 | 921,924 |
| 2021-12-30 | 7.500 | 8.530 | 7.040 | 7.750 | 7.726 | 892,962 |
| 2021-12-29 | 7.300 | 8.300 | 7.260 | 7.820 | 7.796 | 534,002 |
| 2021-12-24 | 8.190 | 8.390 | 7.490 | 8.300 | 8.274 | 205,490 |
| 2021-12-23 | 7.460 | 8.400 | 7.219 | 8.240 | 8.215 | 1,228,796 |
| 2021-12-22 | 7.920 | 8.410 | 7.450 | 8.200 | 8.175 | 2,632,869 |
| 2021-12-21 | 6.270 | 7.990 | 6.096 | 7.700 | 7.676 | 5,498,885 |
| 2021-12-20 | 6.100 | 6.480 | 5.700 | 6.290 | 6.271 | 1,141,663 |
| 2021-12-17 | 6.260 | 6.500 | 5.810 | 6.140 | 6.121 | 2,671,291 |
| 2021-12-16 | 6.800 | 7.300 | 6.198 | 6.510 | 6.490 | 2,485,752 |
| 2021-12-15 | 7.210 | 7.806 | 7.100 | 7.310 | 7.287 | 1,148,660 |
| 2021-12-14 | 8.010 | 8.500 | 7.000 | 7.400 | 7.377 | 3,378,703 |
| 2021-12-13 | 8.250 | 9.170 | 7.510 | 8.190 | 8.165 | 4,733,567 |
| 2021-12-10 | 7.800 | 9.200 | 6.510 | 8.100 | 8.075 | 11,767,781 |
| 2021-12-09 | 6.460 | 7.770 | 5.625 | 7.005 | 6.983 | 8,758,792 |
| 2021-12-08 | 6.000 | 6.940 | 5.600 | 6.210 | 6.191 | 11,031,047 |
| 2021-12-07 | 4.955 | 5.214 | 4.800 | 5.200 | 5.184 | 1,407,696 |
| 2021-12-06 | 4.500 | 5.290 | 4.500 | 4.995 | 4.980 | 1,205,125 |
| 2021-12-03 | 4.695 | 5.185 | 4.582 | 5.185 | 5.169 | 690,933 |
| 2021-12-02 | 4.695 | 5.500 | 4.600 | 4.725 | 4.710 | 1,244,020 |
| 2021-12-01 | 4.895 | 5.240 | 4.505 | 5.025 | 5.010 | 1,913,815 |
| 2021-11-30 | 4.990 | 5.480 | 4.750 | 4.850 | 4.835 | 676,419 |
| 2021-11-29 | 5.120 | 5.500 | 4.840 | 4.928 | 4.912 | 870,504 |
| 2021-11-26 | 5.000 | 5.431 | 4.600 | 5.103 | 5.087 | 963,936 |
| 2021-11-25 | 5.150 | 5.458 | 5.000 | 5.100 | 5.084 | 604,848 |
| 2021-11-24 | 5.300 | 5.910 | 5.174 | 5.700 | 5.682 | 616,629 |
| 2021-11-23 | 5.000 | 5.480 | 5.000 | 5.210 | 5.194 | 460,488 |
| 2021-11-22 | 5.360 | 5.600 | 5.160 | 5.210 | 5.194 | 622,902 |
| 2021-11-19 | 5.485 | 5.490 | 5.213 | 5.220 | 5.204 | 219,921 |
| 2021-11-18 | 5.750 | 5.875 | 5.070 | 5.520 | 5.503 | 1,361,686 |
| 2021-11-17 | 5.740 | 5.750 | 5.310 | 5.630 | 5.613 | 597,595 |
| 2021-11-16 | 5.740 | 5.750 | 5.400 | 5.620 | 5.603 | 1,170,290 |
| 2021-11-15 | 5.670 | 5.990 | 5.600 | 5.900 | 5.882 | 602,248 |
| 2021-11-12 | 5.560 | 5.980 | 5.560 | 5.560 | 5.543 | 381,502 |
| 2021-11-11 | 5.610 | 5.980 | 5.510 | 5.715 | 5.697 | 252,567 |
| 2021-11-10 | 5.980 | 5.980 | 5.500 | 5.780 | 5.762 | 435,828 |
| 2021-11-09 | 5.840 | 6.000 | 5.400 | 6.000 | 5.982 | 448,717 |
| 2021-11-08 | 5.950 | 6.100 | 5.406 | 5.980 | 5.962 | 608,696 |
| 2021-11-05 | 5.390 | 5.880 | 5.380 | 5.410 | 5.393 | 540,229 |
| 2021-11-04 | 5.860 | 5.860 | 5.470 | 5.470 | 5.453 | 389,160 |
| 2021-11-03 | 5.750 | 5.980 | 5.610 | 5.870 | 5.852 | 700,379 |
| 2021-11-02 | 5.600 | 6.490 | 5.569 | 5.850 | 5.832 | 457,566 |
| 2021-11-01 | 5.870 | 6.232 | 5.510 | 5.975 | 5.957 | 496,694 |
| 2021-10-29 | 5.890 | 5.900 | 5.510 | 5.745 | 5.727 | 95,365 |
| 2021-10-28 | 6.080 | 6.580 | 5.700 | 5.700 | 5.682 | 1,150,686 |
| 2021-10-27 | 6.020 | 6.488 | 6.000 | 6.100 | 6.081 | 1,027,709 |
| 2021-10-26 | 6.200 | 6.500 | 6.020 | 6.020 | 6.001 | 513,761 |
| 2021-10-25 | 6.340 | 6.465 | 6.074 | 6.450 | 6.430 | 1,245,546 |
| 2021-10-22 | 6.340 | 6.500 | 6.340 | 6.500 | 6.480 | 169,681 |
| 2021-10-21 | 6.400 | 6.613 | 6.340 | 6.340 | 6.320 | 344,384 |
| 2021-10-20 | 6.340 | 6.863 | 6.340 | 6.700 | 6.679 | 514,116 |
| 2021-10-19 | 6.310 | 7.000 | 6.310 | 6.460 | 6.440 | 1,202,048 |
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.