RPHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.92	9.97	9.91	9.96	9.96	-0.40%	20,391
Mar 10, 2026	10.01	10.06	9.99	10.00	10.00	-0.14%	20,590
Mar 9, 2026	9.81	10.01	9.81	10.01	10.01	0.52%	9,923
Mar 6, 2026	9.87	10.01	9.87	9.96	9.96	-0.92%	51,978
Mar 5, 2026	9.93	10.08	9.93	10.06	10.05	-0.53%	15,587
Mar 4, 2026	10.09	10.14	10.07	10.11	10.11	0.60%	4,959
Mar 3, 2026	9.89	10.08	9.89	10.05	10.05	-0.75%	16,152
Mar 2, 2026	10.07	10.17	10.07	10.13	10.13	-0.25%	25,287
Feb 27, 2026	10.13	10.17	10.07	10.15	10.15	-0.15%	17,023
Feb 26, 2026	10.12	10.17	10.10	10.17	10.17	-0.49%	15,058
Feb 25, 2026	10.21	10.26	10.19	10.22	10.22	0.84%	70,565
Feb 24, 2026	10.12	10.17	10.11	10.13	10.13	0.38%	62,527
Feb 23, 2026	10.06	10.12	10.06	10.09	10.09	-0.85%	8,048
Feb 20, 2026	10.19	10.19	10.11	10.18	10.18	0.68%	14,901
Feb 19, 2026	10.11	10.13	10.07	10.11	10.11	-0.34%	15,439
Feb 18, 2026	10.02	10.18	10.02	10.14	10.14	0.54%	13,591
Feb 17, 2026	10.15	10.15	10.06	10.09	10.09	0.17%	7,580
Feb 13, 2026	10.01	10.18	10.01	10.07	10.07	0.13%	7,870
Feb 12, 2026	10.22	10.23	10.06	10.06	10.06	-1.37%	7,650
Feb 11, 2026	10.21	10.27	10.20	10.20	10.20	-0.19%	12,192
Feb 10, 2026	10.25	10.25	10.21	10.22	10.22	-0.35%	17,554
Feb 9, 2026	11.16	11.16	10.19	10.26	10.26	0.49%	13,719
Feb 6, 2026	10.10	10.21	10.10	10.21	10.21	1.52%	5,777
Feb 5, 2026	10.07	10.10	10.04	10.05	10.05	-1.17%	16,172
Feb 4, 2026	9.98	10.21	9.98	10.17	10.17	-0.24%	13,308
Feb 3, 2026	10.30	10.30	10.16	10.20	10.20	-0.92%	15,741
Feb 2, 2026	10.25	10.31	10.25	10.29	10.29	0.54%	10,472
Jan 30, 2026	10.26	10.26	10.18	10.24	10.23	-0.30%	14,773
Jan 29, 2026	10.22	10.28	10.19	10.27	10.27	-0.32%	9,946
Jan 28, 2026	10.29	10.40	10.27	10.30	10.30	0.04%	9,840
Jan 27, 2026	10.31	10.34	10.28	10.30	10.30	0.39%	80,783
Jan 26, 2026	10.20	10.28	10.20	10.26	10.26	0.52%	11,348
Jan 23, 2026	10.17	10.22	10.17	10.20	10.20	-0.03%	14,369
Jan 22, 2026	10.11	10.26	10.11	10.21	10.21	0.39%	17,517
Jan 21, 2026	10.19	10.19	10.09	10.17	10.16	0.99%	98,812
Jan 20, 2026	10.13	10.17	10.06	10.07	10.07	-1.80%	27,882
Jan 16, 2026	10.26	10.28	10.23	10.25	10.25	-0.05%	22,764
Jan 15, 2026	10.21	10.29	10.21	10.26	10.25	0.20%	10,489
Jan 14, 2026	10.24	10.24	10.19	10.24	10.24	-0.36%	7,133
Jan 13, 2026	10.32	10.32	10.26	10.27	10.27	-0.32%	18,405
Jan 12, 2026	10.35	10.35	10.27	10.31	10.31	0.06%	12,019
Jan 9, 2026	10.26	10.30	10.25	10.30	10.30	0.87%	7,260
Jan 8, 2026	10.09	10.24	10.09	10.21	10.21	-0.24%	12,227
Jan 7, 2026	10.28	10.30	10.22	10.24	10.24	-0.15%	22,867
Jan 6, 2026	10.27	10.28	10.22	10.25	10.25	0.49%	19,461
Jan 5, 2026	10.30	10.30	10.17	10.20	10.20	-0.20%	9,671
Jan 2, 2026	10.24	10.24	10.10	10.22	10.22	0.39%	11,955
Dec 31, 2025	10.18	10.21	10.15	10.18	10.18	-0.59%	6,731
Dec 30, 2025	10.23	10.25	10.18	10.24	10.24	0.15%	13,826
Dec 29, 2025	10.14	10.25	10.14	10.23	10.22	-0.26%	9,173