Rupert Resources Ltd. (RUPRF)
OTCMKTS
· Delayed Price · Currency is USD
3.325
-0.050 (-1.04%)
Apr 30, 2025, 4:00 PM EDT
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 3.29 | 3.36 | 3.29 | 3.33 | 3.33 | 2.12% | 19,830 |
| Apr 29, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -1.15% | 25,735 |
| Apr 28, 2025 | 3.30 | 3.31 | 3.28 | 3.29 | 3.29 | -0.48% | 20,978 |
| Apr 25, 2025 | 3.37 | 3.38 | 3.25 | 3.31 | 3.31 | -2.65% | 18,698 |
| Apr 24, 2025 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 2.10% | 18,931 |
| Apr 23, 2025 | 3.40 | 3.41 | 3.27 | 3.33 | 3.33 | -2.35% | 70,364 |
| Apr 22, 2025 | 3.32 | 3.48 | 3.32 | 3.41 | 3.41 | -2.29% | 21,316 |
| Apr 21, 2025 | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | - | 31,735 |
| Apr 17, 2025 | 3.60 | 3.63 | 3.47 | 3.49 | 3.49 | -1.97% | 30,319 |
| Apr 16, 2025 | 3.63 | 3.66 | 3.56 | 3.56 | 3.56 | 0.56% | 38,441 |
| Apr 15, 2025 | 3.59 | 3.61 | 3.48 | 3.54 | 3.54 | -2.21% | 29,277 |
| Apr 14, 2025 | 3.61 | 3.62 | 3.52 | 3.62 | 3.62 | 0.42% | 54,904 |
| Apr 11, 2025 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 5.10% | 129,317 |
| Apr 10, 2025 | 3.37 | 3.43 | 3.16 | 3.43 | 3.43 | 7.86% | 46,147 |
| Apr 9, 2025 | 3.03 | 3.18 | 2.96 | 3.18 | 3.18 | 9.28% | 74,184 |
| Apr 8, 2025 | 3.01 | 3.09 | 2.90 | 2.91 | 2.91 | -2.68% | 82,181 |
| Apr 7, 2025 | 3.05 | 3.05 | 2.89 | 2.99 | 2.99 | -0.99% | 112,035 |
| Apr 4, 2025 | 3.15 | 3.20 | 3.02 | 3.02 | 3.02 | -4.28% | 665,208 |
| Apr 3, 2025 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.32% | 40,778 |
| Apr 2, 2025 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | 2.20% | 209,046 |
| Apr 1, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 6.17% | 229,854 |
| Mar 31, 2025 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | -0.86% | 82,401 |
| Mar 28, 2025 | 2.93 | 2.95 | 2.86 | 2.90 | 2.90 | -1.86% | 45,792 |
| Mar 27, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 54,801 |
| Mar 26, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -1.39% | 11,809 |
| Mar 25, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 3.23% | 16,988 |
| Mar 24, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.10% | 7,263 |
| Mar 21, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -3.23% | 9,677 |
| Mar 20, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | - | 15,488 |
| Mar 19, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -10.48% | 28,968 |
| Mar 18, 2025 | 3.37 | 3.47 | 3.27 | 3.46 | 3.46 | 6.69% | 14,658 |
| Mar 17, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 4.71% | 11,403 |
| Mar 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.03% | 644 |
| Mar 13, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.48% | 19,418 |
| Mar 12, 2025 | 3.11 | 3.16 | 3.11 | 3.12 | 3.12 | 0.52% | 39,200 |
| Mar 11, 2025 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | 5.19% | 8,045 |
| Mar 10, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -4.94% | 10,452 |
| Mar 7, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -4.32% | 2,498 |
| Mar 6, 2025 | 3.29 | 3.30 | 3.23 | 3.24 | 3.24 | 2.21% | 12,322 |
| Mar 5, 2025 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 2.92% | 11,584 |
| Mar 4, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | -1.47% | 2,643 |
| Mar 3, 2025 | 3.17 | 3.18 | 3.12 | 3.13 | 3.13 | -2.95% | 14,901 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,302 |
| Feb 27, 2025 | 3.21 | 3.22 | 3.15 | 3.22 | 3.22 | 0.03% | 6,459 |
| Feb 26, 2025 | 3.20 | 3.26 | 3.16 | 3.22 | 3.22 | 0.94% | 24,778 |
| Feb 25, 2025 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -1.91% | 9,103 |
| Feb 24, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -3.93% | 1,615 |
| Feb 21, 2025 | 3.32 | 3.39 | 3.29 | 3.39 | 3.39 | -0.88% | 11,610 |
| Feb 20, 2025 | 3.38 | 3.43 | 3.38 | 3.42 | 3.42 | 0.44% | 2,297 |
| Feb 19, 2025 | 3.47 | 3.47 | 3.37 | 3.40 | 3.40 | -0.58% | 17,762 |