Rupert Resources Ltd. (RUPRF)
OTCMKTS · Delayed Price · Currency is USD
4.810
+0.100 (2.12%)
Feb 6, 2026, 9:38 AM EST
Rupert Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.74 | 4.93 | 4.74 | 4.90 | 4.90 | 3.81% | 55,630 |
| Feb 5, 2026 | 5.22 | 5.22 | 4.67 | 4.72 | 4.72 | -5.60% | 109,107 |
| Feb 4, 2026 | 5.08 | 5.10 | 4.83 | 5.00 | 5.00 | -2.34% | 117,057 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.03 | 5.12 | 5.12 | 3.23% | 92,589 |
| Feb 2, 2026 | 4.80 | 5.00 | 4.80 | 4.96 | 4.96 | 2.02% | 115,778 |
| Jan 30, 2026 | 5.21 | 5.21 | 4.80 | 4.86 | 4.86 | -8.95% | 176,735 |
| Jan 29, 2026 | 5.62 | 5.63 | 5.30 | 5.34 | 5.34 | -4.13% | 46,389 |
| Jan 28, 2026 | 5.52 | 5.61 | 5.45 | 5.57 | 5.57 | 1.02% | 86,849 |
| Jan 27, 2026 | 5.50 | 5.51 | 5.33 | 5.51 | 5.51 | 0.99% | 52,900 |
| Jan 26, 2026 | 5.49 | 5.71 | 5.44 | 5.46 | 5.46 | 0.92% | 95,042 |
| Jan 23, 2026 | 5.43 | 5.48 | 5.35 | 5.41 | 5.41 | 0.22% | 50,003 |
| Jan 22, 2026 | 5.30 | 5.44 | 5.20 | 5.40 | 5.40 | 4.41% | 96,456 |
| Jan 21, 2026 | 5.49 | 5.49 | 5.11 | 5.17 | 5.17 | 0.19% | 75,396 |
| Jan 20, 2026 | 5.16 | 5.23 | 5.10 | 5.16 | 5.16 | 2.54% | 109,428 |
| Jan 16, 2026 | 5.13 | 5.14 | 5.01 | 5.03 | 5.03 | -2.10% | 61,216 |
| Jan 15, 2026 | 5.38 | 5.38 | 5.12 | 5.14 | 5.14 | -1.15% | 154,914 |
| Jan 14, 2026 | 5.30 | 5.32 | 5.15 | 5.20 | 5.20 | 0.46% | 50,547 |
| Jan 13, 2026 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | -2.71% | 169,551 |
| Jan 12, 2026 | 5.10 | 5.38 | 5.10 | 5.32 | 5.32 | 5.56% | 216,274 |
| Jan 9, 2026 | 5.07 | 5.10 | 4.98 | 5.04 | 5.04 | -0.26% | 78,718 |
| Jan 8, 2026 | 5.13 | 5.13 | 4.85 | 5.05 | 5.05 | 2.49% | 111,193 |
| Jan 7, 2026 | 5.09 | 5.09 | 4.86 | 4.93 | 4.93 | -2.63% | 151,430 |
| Jan 6, 2026 | 4.83 | 5.08 | 4.82 | 5.06 | 5.06 | 6.59% | 353,124 |
| Jan 5, 2026 | 4.73 | 4.81 | 4.73 | 4.75 | 4.75 | 1.06% | 130,747 |
| Jan 2, 2026 | 4.66 | 4.73 | 4.58 | 4.70 | 4.70 | - | 82,015 |
| Dec 31, 2025 | 4.77 | 4.79 | 4.70 | 4.70 | 4.70 | -1.16% | 13,958 |
| Dec 30, 2025 | 4.75 | 4.81 | 4.72 | 4.76 | 4.76 | 0.74% | 35,628 |
| Dec 29, 2025 | 4.84 | 4.84 | 4.60 | 4.72 | 4.72 | -2.28% | 51,135 |
| Dec 26, 2025 | 4.81 | 4.93 | 4.75 | 4.83 | 4.83 | 0.42% | 10,928 |
| Dec 24, 2025 | 4.78 | 4.81 | 4.74 | 4.81 | 4.81 | -0.82% | 24,067 |
| Dec 23, 2025 | 4.75 | 4.88 | 4.75 | 4.85 | 4.85 | 1.25% | 31,820 |
| Dec 22, 2025 | 4.95 | 4.95 | 4.76 | 4.79 | 4.79 | 1.05% | 71,833 |
| Dec 19, 2025 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 7.24% | 35,870 |
| Dec 18, 2025 | 4.35 | 4.43 | 4.31 | 4.42 | 4.42 | 0.02% | 52,833 |
| Dec 17, 2025 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | 1.10% | 36,904 |
| Dec 16, 2025 | 4.44 | 4.44 | 4.37 | 4.37 | 4.37 | -1.55% | 48,931 |
| Dec 15, 2025 | 4.49 | 4.49 | 4.40 | 4.44 | 4.44 | 0.34% | 78,564 |
| Dec 12, 2025 | 4.62 | 4.69 | 4.40 | 4.43 | 4.43 | -3.38% | 94,722 |
| Dec 11, 2025 | 4.52 | 4.63 | 4.52 | 4.58 | 4.58 | 1.33% | 155,104 |
| Dec 10, 2025 | 4.48 | 4.54 | 4.40 | 4.52 | 4.52 | -0.22% | 85,114 |
| Dec 9, 2025 | 4.38 | 4.56 | 4.38 | 4.53 | 4.53 | 4.14% | 142,629 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -1.02% | 88,379 |
| Dec 5, 2025 | 4.30 | 4.47 | 4.30 | 4.40 | 4.40 | 4.39% | 124,512 |
| Dec 4, 2025 | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | -0.52% | 27,194 |
| Dec 3, 2025 | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | -2.08% | 12,320 |
| Dec 2, 2025 | 4.24 | 4.32 | 4.20 | 4.32 | 4.32 | 0.28% | 13,448 |
| Dec 1, 2025 | 4.48 | 4.48 | 4.29 | 4.31 | 4.31 | -0.78% | 13,552 |
| Nov 28, 2025 | 4.32 | 4.37 | 4.32 | 4.34 | 4.34 | 2.60% | 8,252 |
| Nov 26, 2025 | 4.10 | 4.25 | 4.10 | 4.23 | 4.23 | 3.88% | 39,382 |
| Nov 25, 2025 | 4.03 | 4.08 | 3.98 | 4.08 | 4.08 | 2.39% | 32,376 |