Irish Residential Properties REIT Plc (RSHPF)
OTCMKTS
· Delayed Price · Currency is USD
1.200
+0.030 (2.56%)
Jun 25, 2025, 8:00 PM EDT
RSHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 10,028 |
| Jun 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 50 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.06% | 35,000 |
| Jun 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 10,000 |
| Jun 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 10,000 |
| May 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 50 |
| May 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 10,000 |
| May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 9,972 |
| May 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 10,000 |
| Apr 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 16.88% | 10,000 |
| Apr 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |