Rapala VMC Corporation (RPNMF)
OTCMKTS · Delayed Price · Currency is USD
2.860
-0.435 (-13.20%)
At close: Aug 13, 2024
Rapala VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -13.20% | 200 |
| May 10, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | 700 |
| Apr 10, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -24.60% | 1,000 |
| Nov 1, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | 100 |
| Oct 5, 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -25.83% | 487 |
| May 4, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -42.08% | 100 |
| Apr 20, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 48.00% | 100 |
| Feb 22, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -20.00% | 100 |
| Feb 10, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 100 |
| Dec 17, 2021 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.67% | 100 |
| Dec 7, 2021 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -8.99% | 100 |
| Nov 23, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.97% | 132 |
| Nov 1, 2021 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.22% | 110 |
| Sep 15, 2021 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | 17.61% | 800 |
| Apr 12, 2021 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 43.75% | 100 |
| Jan 29, 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 255 |
| Jan 25, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 300 |
| Jan 22, 2021 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 8.51% | 3,000 |
| Jan 19, 2021 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 117.82% | 100 |
| May 1, 2020 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 11.74% | 500 |
| Apr 15, 2020 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.19% | 15,896 |
| Apr 14, 2020 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.57% | 21,850 |
| Apr 8, 2020 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -1.39% | 25,000 |
| Apr 7, 2020 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.03% | 17,859 |
| Apr 6, 2020 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.29% | 15,000 |
| Apr 3, 2020 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -7.36% | 2,507 |
| Apr 2, 2020 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -12.57% | 100 |
| Jan 10, 2020 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.95% | 13,760 |
| Jan 8, 2020 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.43% | 20,000 |
| Jan 7, 2020 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.03% | 20,000 |
| Jan 6, 2020 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 8.36% | 100 |
| Dec 20, 2019 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.25% | 10,000 |
| Dec 19, 2019 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.46% | 20,000 |
| Dec 13, 2019 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.58% | 18,595 |
| Dec 12, 2019 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.19% | 15,000 |
| Dec 11, 2019 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.86% | 11,000 |
| Dec 9, 2019 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.79% | 7,000 |
| Oct 10, 2019 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -5.94% | 5,000 |
| Aug 9, 2019 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.38% | 142 |
| Aug 7, 2019 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -6.70% | 5,000 |
| Jul 19, 2019 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 2,000 |
| Jul 16, 2019 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.41% | 3,000 |
| Jul 5, 2019 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 1,395 |
| Jul 3, 2019 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.51% | 142 |
| Mar 21, 2019 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 0.80% | 4,000 |
| Mar 15, 2019 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.92% | 2,000 |
| Feb 20, 2019 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 2,000 |
| Jan 24, 2019 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | 2,000 |
| Jan 3, 2019 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -17.65% | 2,000 |