Robinsons Land Corporation (PSE:RLC)
Philippines flag Philippines · Delayed Price · Currency is PHP
14.56
+0.06 (0.41%)
At close: Aug 1, 2025, 2:45 PM PST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.6814.6814.5014.56--0.82%26,600
Jul 31, 202514.9414.9414.5214.68--1.48%574,600
Jul 30, 202515.0015.0014.8414.90--0.27%2,346,900
Jul 29, 202514.9615.0014.8614.94-0.27%2,909,200
Jul 28, 202514.8814.9814.7614.90-0.13%861,700
Jul 25, 202515.0015.0414.7614.88--0.27%2,091,700
Jul 24, 202514.7015.0014.6814.92-1.77%3,419,800
Jul 23, 202514.5414.7014.5414.66-0.83%476,000
Jul 22, 202514.5014.6614.4414.54-0.41%1,564,100
Jul 21, 202514.5014.5014.2014.48--0.14%721,900
Jul 18, 202514.2014.5014.1814.50-2.11%412,600
Jul 17, 202514.2014.3014.0214.20--436,600
Jul 16, 202514.5214.5214.1614.20--2.20%1,348,100
Jul 15, 202514.5014.6014.4214.52--180,400
Jul 14, 202514.4614.6814.2814.52-0.28%858,400
Jul 11, 202514.7014.7614.0014.48--1.50%1,276,800
Jul 10, 202514.8614.8614.6014.70--1.08%1,527,900
Jul 9, 202514.7014.8614.6814.86-1.36%2,286,000
Jul 8, 202514.3014.7214.2814.66-2.23%4,840,300
Jul 7, 202514.5414.5414.2614.34--1.65%1,055,000
Jul 4, 202514.3014.6814.1014.58-2.68%2,601,300
Jul 3, 202514.3614.4814.0014.20--1.25%3,769,900
Jul 2, 202513.8214.5213.8014.38-4.20%7,703,400
Jul 1, 202513.6013.9413.6013.80-1.47%2,441,400
Jun 30, 202513.7013.9413.5813.60--0.58%2,741,200
Jun 27, 202513.3013.6813.2813.68-3.32%3,115,800
Jun 26, 202513.0013.3013.0013.24-1.85%2,135,800
Jun 25, 202512.9413.2012.8013.00-0.62%4,799,700
Jun 24, 202512.7812.9412.7412.92-1.73%1,861,800
Jun 23, 202512.6412.7212.5012.70-0.63%752,200
Jun 20, 202513.0013.0012.6212.62--2.62%5,780,500
Jun 19, 202512.8813.0012.7212.96-1.57%1,551,400
Jun 18, 202512.9012.9012.7012.76-0.47%89,000
Jun 17, 202512.6412.9212.5812.70-0.16%1,123,600
Jun 16, 202512.9012.9012.6012.68--1.86%1,951,000
Jun 13, 202513.0013.1412.9012.92--0.62%3,913,300
Jun 11, 202512.7813.0212.7413.00-1.72%376,300
Jun 10, 202513.1013.1012.7612.78--1.99%1,107,200
Jun 9, 202513.1013.1813.0213.04--0.46%450,400
Jun 5, 202513.1813.1813.0013.10--0.76%1,173,800
Jun 4, 202513.0013.2012.9013.20--3.93%3,073,100
Jun 3, 202513.4813.7413.4413.74-2.38%2,569,600
Jun 2, 202513.5013.5013.2013.42-2.76%1,031,900
May 30, 202513.9613.9613.0613.06--6.58%5,571,800
May 29, 202513.5614.0213.3013.98-3.86%7,182,100
May 28, 202513.2013.5613.1813.46-2.12%4,157,900
May 27, 202513.2013.2213.0813.18--1,297,900
May 26, 202513.0613.2213.0613.18-1.38%1,173,000
May 23, 202512.9013.0812.9013.00-1.09%2,087,100
May 22, 202513.1813.1812.8612.86--2.43%2,511,100