Raspberry Pi Holdings plc (RPBPF)
OTCMKTS · Delayed Price · Currency is USD
9.68
-0.17 (-1.73%)
Sep 25, 2026, 3:36 PM EST
RPBPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.25 | 10.00 | 9.25 | 9.85 | 9.85 | 18.67% | 47,891 |
| Sep 23, 2026 | 8.23 | 8.50 | 8.23 | 8.30 | 8.30 | -0.69% | 6,788 |
| Sep 22, 2026 | 8.85 | 8.85 | 8.23 | 8.36 | 8.36 | 2.67% | 4,902 |
| Sep 21, 2026 | 8.00 | 8.33 | 8.00 | 8.14 | 8.14 | 13.06% | 8,706 |
| Sep 18, 2026 | 7.51 | 7.79 | 7.20 | 7.20 | 7.20 | -4.08% | 4,550 |
| Sep 17, 2026 | 7.20 | 7.51 | 7.20 | 7.51 | 7.51 | 3.53% | 1,943 |
| Sep 16, 2026 | 7.47 | 7.47 | 7.25 | 7.25 | 7.25 | 1.40% | 1,440 |
| Sep 15, 2026 | 7.13 | 7.25 | 7.13 | 7.15 | 7.15 | 1.06% | 1,051 |
| Sep 14, 2026 | 7.37 | 7.37 | 6.89 | 7.08 | 7.08 | -10.22% | 33,061 |
| Sep 11, 2026 | 7.53 | 8.11 | 7.53 | 7.88 | 7.88 | 1.61% | 1,756 |
| Sep 10, 2026 | 7.87 | 7.87 | 7.71 | 7.76 | 7.76 | 1.64% | 2,457 |
| Sep 9, 2026 | 8.00 | 8.00 | 7.63 | 7.63 | 7.63 | - | 1,445 |
| Sep 8, 2026 | 7.90 | 8.00 | 7.55 | 7.63 | 7.63 | -7.18% | 6,562 |
| Sep 4, 2026 | 8.25 | 8.25 | 8.00 | 8.22 | 8.22 | 8.16% | 1,992 |
| Sep 3, 2026 | 7.60 | 7.76 | 7.57 | 7.60 | 7.60 | 1.20% | 3,143 |
| Sep 2, 2026 | 7.55 | 7.60 | 7.51 | 7.51 | 7.51 | -0.30% | 3,310 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.53 | 7.53 | 7.53 | -3.38% | 2,803 |
| Aug 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.07% | 658 |
| Aug 28, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -4.40% | 400 |
| Aug 27, 2026 | 8.40 | 8.40 | 7.74 | 8.24 | 8.24 | 7.39% | 9,354 |
| Aug 26, 2026 | 7.90 | 8.00 | 7.68 | 7.68 | 7.68 | -8.08% | 3,468 |
| Aug 25, 2026 | 8.45 | 8.45 | 7.98 | 8.35 | 8.35 | 7.81% | 1,648 |
| Aug 24, 2026 | 8.15 | 8.19 | 7.75 | 7.75 | 7.75 | -7.19% | 6,696 |
| Aug 21, 2026 | 8.37 | 8.46 | 8.12 | 8.35 | 8.35 | 2.77% | 1,407 |
| Aug 20, 2026 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | - | 4,300 |
| Aug 19, 2026 | 8.43 | 8.45 | 8.12 | 8.12 | 8.12 | -11.26% | 2,433 |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% | 1,050 |
| Aug 17, 2026 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 0.13% | 2,695 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.11 | 9.11 | 9.11 | -3.11% | 1,030 |
| Aug 13, 2026 | 8.68 | 9.40 | 8.68 | 9.40 | 9.40 | 1.71% | 1,796 |
| Aug 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.23% | 206 |
| Aug 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.11% | 598 |
| Aug 10, 2026 | 9.42 | 9.49 | 9.25 | 9.45 | 9.45 | 0.34% | 3,072 |
| Aug 7, 2026 | 9.25 | 9.41 | 9.05 | 9.41 | 9.41 | 3.16% | 843 |
| Aug 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.93% | 205 |
| Aug 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 260 |
| Aug 4, 2026 | 9.47 | 9.53 | 9.19 | 9.30 | 9.30 | 1.92% | 1,642 |
| Aug 3, 2026 | 9.02 | 9.13 | 8.19 | 9.13 | 9.13 | 1.22% | 17,068 |
| Jul 31, 2026 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 3.38% | 1,220 |
| Jul 30, 2026 | 8.75 | 8.93 | 8.65 | 8.72 | 8.72 | 2.61% | 1,821 |
| Jul 29, 2026 | 8.40 | 8.50 | 8.30 | 8.50 | 8.50 | 2.39% | 2,255 |
| Jul 28, 2026 | 9.13 | 9.13 | 8.30 | 8.30 | 8.30 | -4.83% | 2,789 |
| Jul 27, 2026 | 9.10 | 9.16 | 8.57 | 8.72 | 8.72 | -8.68% | 58,869 |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.27% | 3,758 |
| Jul 23, 2026 | 9.52 | 9.75 | 9.38 | 9.43 | 9.43 | 0.86% | 37,768 |
| Jul 22, 2026 | 9.19 | 9.53 | 9.19 | 9.35 | 9.35 | 1.74% | 1,188 |
| Jul 21, 2026 | 8.50 | 9.19 | 8.50 | 9.19 | 9.19 | 5.03% | 10,908 |
| Jul 20, 2026 | 8.95 | 9.01 | 8.75 | 8.75 | 8.75 | -4.42% | 4,598 |
| Jul 17, 2026 | 8.95 | 9.30 | 8.80 | 9.16 | 9.16 | -5.62% | 6,427 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.64 | 9.70 | 9.70 | -4.90% | 15,161 |