Rugby Resources Ltd. (RBMNF)
OTCMKTS · Delayed Price · Currency is USD
0.0156
-0.0097 (-38.34%)
Inactive · Last trade price on Jul 22, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -38.34% | 6,401 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 48.82% | 1,466 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.84% | 45,251 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.20% | 7,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.37% | 5,749 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.71% | 76,044 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 130.26% | 2,000 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -43.07% | 5,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.25% | 2,500 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 75.44% | 2,550 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.00% | 375 |
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.36% | 55,065 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.25% | 176 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 30,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 129.05% | 7,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.76% | 82,496 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.33% | 3,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.05% | 2,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.83% | 500 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.12% | 19,324 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.67% | 500 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.83% | 5,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 238.84% | 6,020 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.28% | 10,000 |
| Mar 14, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 0.39% | 21,590 |
| Mar 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.05% | 23,150 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -24.69% | 38,700 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 52.38% | 101,570 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 98,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.48% | 15,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.00% | 125 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115,500 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 65.29% | 380,657 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.63% | 21,000 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.65% | 1,833 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.33% | 11,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,700 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.79% | 100,500 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.50% | 10,750 |