The Rank Group Plc (RANKF)
OTCMKTS · Delayed Price · Currency is USD
0.9000
-0.4700 (-34.31%)
At close: Jan 28, 2026
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -34.31% | 360 |
| Jan 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -19.41% | 100 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 270 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.63% | 4,000 |
| Jun 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 46.26% | 5,000 |
| Mar 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 20,360 |
| Mar 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 30,000 |
| Feb 20, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 32.92% | 863 |
| Dec 20, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | 270 |
| Dec 10, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | 241 |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 23.00% | 1,872 |
| Sep 18, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -15.41% | 270 |
| Aug 22, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 24.49% | 554 |
| Aug 21, 2024 | 1.05 | 1.05 | 0.77 | 0.77 | 0.77 | -8.68% | 554 |
| Apr 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.11% | 135 |
| Apr 11, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,500 |
| Apr 3, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 2,500 |
| Feb 5, 2024 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | 2.21% | 3,000 |
| Jan 29, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -9.39% | 859 |
| Dec 29, 2023 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.92% | 5,000 |
| Dec 21, 2023 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.84% | 4,000 |
| Dec 11, 2023 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.29% | 100 |
| Nov 20, 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 7.40% | 1,100 |
| Nov 8, 2023 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | -12.11% | 459 |
| Oct 9, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -16.67% | 1,000 |
| Jul 13, 2023 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | -5.79% | 3,740 |
| May 12, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 31.79% | 184 |
| Apr 20, 2023 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -12.98% | 144 |
| Dec 13, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 270 |
| Dec 8, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -11.34% | 270 |
| Dec 1, 2022 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 20.20% | 1,000 |
| Nov 22, 2022 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 1,000 |
| Aug 9, 2022 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 5.05% | 10,363 |
| Jul 7, 2022 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 1.85% | 2,520 |
| Jun 22, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -32.03% | 1,000 |
| Apr 25, 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -15.63% | 100 |
| Apr 13, 2022 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | 971 |
| Mar 8, 2022 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -20.66% | 100 |
| Feb 9, 2022 | 2.23 | 2.33 | 2.13 | 2.13 | 2.13 | 3.40% | 4,729 |
| Jan 10, 2022 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | 144 |
| Jan 5, 2022 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 1,440 |
| Jan 4, 2022 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.45% | 1,440 |
| Dec 30, 2021 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 12.86% | 180 |
| Dec 20, 2021 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 363 |
| Dec 17, 2021 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 3,385 |
| Dec 1, 2021 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 1,440 |
| Nov 30, 2021 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.55% | 3,500 |
| Nov 24, 2021 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.21% | 100 |
| Nov 23, 2021 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.22% | 379 |