Raspberry Pi Holdings plc (RPBPF)
OTCMKTS
· Delayed Price · Currency is USD
5.69
+0.43 (8.17%)
Apr 25, 2025, 4:00 PM EDT
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 22.58% | 495 |
| Apr 25, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 8.17% | 700 |
| Apr 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 40 |
| Apr 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Apr 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | 279 |
| Apr 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -9.64% | 2,500 |
| Apr 17, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 16, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 4 |
| Apr 14, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 10 |
| Apr 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Apr 10, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 3.75% | 1,450 |
| Apr 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 29 |
| Apr 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 3,008 |
| Apr 7, 2025 | 5.75 | 7.50 | 5.43 | 5.50 | 5.50 | -4.35% | 2,361 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.49% | 7,043 |
| Apr 3, 2025 | 7.50 | 7.50 | 6.02 | 6.02 | 6.02 | -5.94% | 3,755 |
| Apr 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 1,008 |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -5.66% | 936 |
| Mar 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 80 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.36 | 6.36 | 6.36 | -2.15% | 2,023 |
| Mar 26, 2025 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | - | 2,000 |
| Mar 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 1,002 |
| Mar 24, 2025 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | -0.74% | 1,237 |
| Mar 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -9.88% | 504 |
| Mar 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Mar 19, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Mar 18, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% | 200 |
| Mar 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,194 |
| Mar 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 26 |
| Mar 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 34 |
| Mar 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.60% | 160 |
| Mar 11, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 3,000 |
| Mar 10, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.24% | 250 |
| Mar 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1 |
| Mar 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -6.54% | 1,000 |
| Mar 3, 2025 | 7.65 | 7.65 | 7.35 | 7.65 | 7.65 | 1.73% | 2,560 |
| Feb 28, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 60 |
| Feb 27, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | 450 |
| Feb 26, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -1.32% | 2,959 |
| Feb 25, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -6.17% | 994 |
| Feb 24, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -1.82% | 4,576 |
| Feb 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 105 |
| Feb 19, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 1,819 |
| Feb 18, 2025 | 8.50 | 8.50 | 8.15 | 8.30 | 8.30 | -4.60% | 8,840 |
| Feb 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 4,533 |