Rupert Resources Ltd. (RUPRF)
OTCMKTS · Delayed Price · Currency is USD
3.470
-0.040 (-1.14%)
Jul 17, 2025, 3:21 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | -0.29% | 20,439 |
| Jul 16, 2025 | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | -0.57% | 34,313 |
| Jul 15, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | 3.50 | -0.57% | 42,916 |
| Jul 14, 2025 | 3.63 | 3.63 | 3.51 | 3.52 | 3.52 | -1.35% | 54,579 |
| Jul 11, 2025 | 3.50 | 3.58 | 3.49 | 3.57 | 3.57 | 1.80% | 27,490 |
| Jul 10, 2025 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | 0.14% | 31,082 |
| Jul 9, 2025 | 3.46 | 3.50 | 3.39 | 3.50 | 3.50 | 1.16% | 23,796 |
| Jul 8, 2025 | 3.54 | 3.57 | 3.44 | 3.46 | 3.46 | -5.44% | 149,773 |
| Jul 7, 2025 | 3.49 | 3.74 | 3.47 | 3.66 | 3.66 | 6.68% | 118,348 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | 0.29% | 5,029 |
| Jul 2, 2025 | 3.43 | 3.45 | 3.39 | 3.42 | 3.42 | -0.03% | 48,044 |
| Jul 1, 2025 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -2.81% | 13,125 |
| Jun 30, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 1.70% | 11,923 |
| Jun 27, 2025 | 3.61 | 3.61 | 3.46 | 3.46 | 3.46 | -3.86% | 19,979 |
| Jun 26, 2025 | 3.53 | 3.62 | 3.53 | 3.60 | 3.60 | 3.51% | 11,534 |
| Jun 25, 2025 | 3.57 | 3.58 | 3.48 | 3.48 | 3.48 | -2.85% | 13,109 |
| Jun 24, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -6.70% | 45,427 |
| Jun 23, 2025 | 3.67 | 3.84 | 3.67 | 3.84 | 3.84 | 3.70% | 46,304 |
| Jun 20, 2025 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -6.09% | 24,709 |
| Jun 18, 2025 | 4.04 | 4.06 | 3.92 | 3.94 | 3.94 | -2.91% | 33,505 |
| Jun 17, 2025 | 4.10 | 4.13 | 4.06 | 4.06 | 4.06 | -1.98% | 16,719 |
| Jun 16, 2025 | 4.23 | 4.24 | 4.14 | 4.14 | 4.14 | -3.50% | 2,939 |
| Jun 13, 2025 | 4.60 | 4.60 | 4.29 | 4.29 | 4.29 | -2.05% | 27,507 |
| Jun 12, 2025 | 4.35 | 4.45 | 4.35 | 4.38 | 4.38 | 4.73% | 17,644 |
| Jun 11, 2025 | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | 1.01% | 15,075 |
| Jun 10, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 18,164 |
| Jun 9, 2025 | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | 4.71% | 23,932 |
| Jun 6, 2025 | 4.16 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 15,944 |
| Jun 5, 2025 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.80% | 28,234 |
| Jun 4, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -0.75% | 19,406 |
| Jun 3, 2025 | 3.70 | 3.99 | 3.70 | 3.99 | 3.99 | 6.40% | 15,521 |
| Jun 2, 2025 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | 1.13% | 7,512 |
| May 30, 2025 | 3.72 | 3.73 | 3.71 | 3.71 | 3.71 | -1.64% | 2,672 |
| May 29, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 0.83% | 6,996 |
| May 28, 2025 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.29% | 21,242 |
| May 27, 2025 | 3.77 | 3.78 | 3.72 | 3.75 | 3.75 | 1.05% | 9,879 |
| May 23, 2025 | 3.64 | 3.80 | 3.64 | 3.71 | 3.71 | 1.28% | 7,780 |
| May 22, 2025 | 3.60 | 3.66 | 3.59 | 3.66 | 3.66 | -0.35% | 3,531 |
| May 21, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | 0.55% | 10,810 |
| May 20, 2025 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | -4.02% | 16,638 |
| May 19, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 11.57% | 500 |
| May 16, 2025 | 3.41 | 3.42 | 3.39 | 3.42 | 3.42 | 1.64% | 9,162 |
| May 15, 2025 | 3.33 | 3.40 | 3.33 | 3.36 | 3.36 | 3.54% | 5,000 |
| May 14, 2025 | 3.28 | 3.35 | 3.20 | 3.25 | 3.25 | -4.56% | 30,074 |
| May 13, 2025 | 3.34 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 17,800 |
| May 12, 2025 | 3.47 | 3.47 | 3.26 | 3.33 | 3.33 | -6.96% | 18,220 |
| May 9, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 0.48% | 7,200 |
| May 8, 2025 | 3.53 | 3.56 | 3.52 | 3.56 | 3.56 | 0.59% | 5,743 |
| May 7, 2025 | 3.59 | 3.59 | 3.51 | 3.54 | 3.54 | -0.34% | 19,495 |
| May 6, 2025 | 3.51 | 3.55 | 3.49 | 3.55 | 3.55 | 3.13% | 19,947 |