Rapid Nutrition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	10.00	10.78	9.00	10.00	10.00	-	40,718
Apr 14, 2026	10.06	10.26	10.00	10.00	10.00	-	19,265
Apr 13, 2026	10.00	10.78	9.50	10.00	10.00	-31.03%	83,035
Apr 10, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Apr 9, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Apr 8, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Apr 7, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Apr 2, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Apr 1, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 31, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 30, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 27, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 26, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 25, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 24, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 23, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 20, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 19, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 18, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 17, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 16, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 13, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 12, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 11, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 10, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 9, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 6, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 5, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 4, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 3, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Mar 2, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 27, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 26, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 25, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 24, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 23, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 20, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 19, 2026	14.50	14.50	14.50	14.50	14.50	-	-
Feb 18, 2026	11.00	15.00	11.00	14.50	14.50	33.03%	42,668
Feb 17, 2026	10.80	11.00	10.24	10.90	10.90	0.94%	10,877
Feb 16, 2026	10.11	10.90	9.86	10.80	10.80	3.83%	10,674
Feb 13, 2026	10.04	10.90	10.00	10.40	10.40	4.00%	14,954
Feb 12, 2026	10.27	10.50	9.90	10.00	10.00	-8.26%	4,002
Feb 11, 2026	10.14	11.00	10.00	10.90	10.90	7.71%	28,507
Feb 10, 2026	11.50	11.50	10.00	10.12	10.12	-12.00%	33,489
Feb 9, 2026	12.00	13.00	9.18	11.50	11.50	-2.21%	48,792
Feb 6, 2026	8.01	12.56	7.51	11.76	11.76	50.77%	57,453
Feb 5, 2026	6.69	7.80	6.50	7.80	7.80	18.38%	20,681
Feb 4, 2026	6.09	6.70	6.00	6.59	6.59	7.14%	11,521
Feb 3, 2026	5.78	6.80	5.40	6.15	6.15	6.49%	14,835