RPHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.72	10.87	10.72	10.79	10.79	0.80%	10,477
May 13, 2026	10.58	10.73	10.58	10.70	10.70	0.66%	9,334
May 12, 2026	10.66	10.69	10.57	10.63	10.63	-0.58%	10,760
May 11, 2026	10.63	10.70	10.63	10.69	10.69	0.31%	6,508
May 8, 2026	10.61	10.69	10.61	10.66	10.66	0.69%	25,294
May 7, 2026	10.58	10.64	10.54	10.59	10.59	-0.28%	4,227
May 6, 2026	10.59	10.66	10.58	10.62	10.62	1.15%	13,972
May 5, 2026	10.48	10.53	10.44	10.50	10.50	0.72%	12,682
May 4, 2026	10.43	10.48	10.37	10.42	10.42	-0.43%	6,836
May 1, 2026	10.43	10.54	10.43	10.47	10.47	0.51%	12,292
Apr 30, 2026	10.29	10.41	10.29	10.41	10.41	0.64%	10,957
Apr 29, 2026	10.35	10.39	10.28	10.35	10.35	-0.17%	6,602
Apr 28, 2026	10.30	10.40	10.28	10.36	10.36	-0.25%	8,491
Apr 27, 2026	10.28	10.44	10.28	10.39	10.39	0.10%	8,275
Apr 24, 2026	10.34	10.39	10.34	10.38	10.38	0.88%	3,304
Apr 23, 2026	10.33	10.38	10.23	10.29	10.29	-0.57%	14,248
Apr 22, 2026	10.34	10.35	10.34	10.35	10.35	0.66%	5,133
Apr 21, 2026	10.31	10.36	10.27	10.28	10.28	-0.72%	13,094
Apr 20, 2026	10.32	10.36	10.29	10.36	10.36	0.15%	6,261
Apr 17, 2026	10.30	10.40	10.30	10.34	10.34	1.08%	14,237
Apr 16, 2026	10.22	10.26	10.17	10.23	10.23	0.10%	16,838
Apr 15, 2026	10.16	10.22	10.16	10.22	10.22	0.73%	27,094
Apr 14, 2026	9.98	10.15	9.90	10.15	10.15	1.06%	11,604
Apr 13, 2026	9.96	10.05	9.96	10.04	10.04	0.50%	10,364
Apr 10, 2026	9.99	9.99	9.96	9.99	9.99	-	3,758
Apr 9, 2026	9.95	10.01	9.95	9.99	9.99	0.54%	14,798
Apr 8, 2026	9.94	9.97	9.91	9.94	9.94	1.70%	8,420
Apr 7, 2026	9.73	9.78	9.71	9.77	9.77	-0.20%	35,260
Apr 6, 2026	9.74	9.81	9.70	9.79	9.79	0.41%	12,833
Apr 2, 2026	9.68	9.77	9.68	9.75	9.75	-	10,868
Apr 1, 2026	9.72	9.78	9.72	9.75	9.75	0.58%	4,352
Mar 31, 2026	9.62	9.72	9.61	9.69	9.69	2.04%	8,252
Mar 30, 2026	9.83	9.83	9.49	9.50	9.50	-0.87%	8,004
Mar 27, 2026	9.60	9.66	9.56	9.58	9.58	-0.69%	7,619
Mar 26, 2026	9.72	9.75	9.65	9.65	9.65	-1.19%	10,791
Mar 25, 2026	9.75	9.77	9.75	9.77	9.77	0.22%	1,728
Mar 24, 2026	9.69	9.79	9.69	9.75	9.75	0.05%	11,340
Mar 23, 2026	9.66	9.81	9.66	9.74	9.74	0.26%	15,873
Mar 20, 2026	9.74	9.77	9.69	9.72	9.72	-0.87%	10,210
Mar 19, 2026	9.76	9.83	9.76	9.80	9.80	-0.25%	12,093
Mar 18, 2026	9.90	9.90	9.82	9.83	9.83	-0.56%	13,015
Mar 17, 2026	9.84	9.93	9.84	9.88	9.88	-0.10%	24,163
Mar 16, 2026	9.81	9.92	9.81	9.89	9.89	0.61%	4,107
Mar 13, 2026	9.82	9.89	9.82	9.83	9.83	-0.51%	7,807
Mar 12, 2026	9.96	9.96	9.87	9.88	9.88	-0.80%	42,445
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	10.06	-0.53%	15,587