Rupert Resources Ltd. (TSX:RUP)
Canada flag Canada · Delayed Price · Currency is CAD
4.810
-0.190 (-3.80%)
Apr 17, 2025, 4:00 PM EDT

Rupert Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20254.964.994.774.814.81-3.80%111,121
Apr 16, 20255.015.064.885.005.000.20%234,800
Apr 15, 20254.995.014.804.994.99-0.40%246,720
Apr 14, 20254.955.014.865.015.010.20%258,500
Apr 11, 20254.855.034.815.005.004.38%333,500
Apr 10, 20254.464.824.414.794.796.21%423,600
Apr 9, 20254.234.514.164.514.519.47%317,500
Apr 8, 20254.294.384.124.124.12-2.60%112,212
Apr 7, 20254.354.354.104.234.23-1.17%168,520
Apr 4, 20254.354.494.274.284.28-3.60%692,919
Apr 3, 20254.354.494.354.444.44-0.22%246,001
Apr 2, 20254.424.484.424.454.452.53%203,529
Apr 1, 20254.294.404.294.344.345.60%545,711
Mar 31, 20254.214.214.064.114.11-0.24%337,300
Mar 28, 20254.224.224.114.124.12-2.37%97,800
Mar 27, 20254.254.294.204.224.22-0.71%310,733
Mar 26, 20254.344.344.204.254.25-2.07%41,321
Mar 25, 20254.214.374.214.344.343.33%145,500
Mar 24, 20254.304.324.194.204.20-2.55%72,010
Mar 21, 20254.424.424.264.314.31-2.71%82,749
Mar 20, 20254.444.464.354.434.43-0.23%104,143
Mar 19, 20254.444.494.304.444.44-10.48%370,000
Mar 18, 20254.654.994.654.964.968.06%150,018
Mar 17, 20254.484.644.454.594.593.85%196,600
Mar 14, 20254.494.504.414.424.42-1.78%10,020
Mar 13, 20254.524.554.454.504.50-0.44%33,347
Mar 12, 20254.514.554.474.524.520.22%25,500
Mar 11, 20254.274.514.274.514.516.62%122,643
Mar 10, 20254.524.534.224.234.23-6.83%58,200
Mar 7, 20254.604.614.464.544.54-1.09%69,500
Mar 6, 20254.624.694.594.594.59-2.75%33,749
Mar 5, 20254.434.914.374.724.726.07%111,700
Mar 4, 20254.524.534.384.454.45-0.67%46,400
Mar 3, 20254.584.584.424.484.48-2.61%111,300
Feb 28, 20254.534.634.484.604.601.10%34,800
Feb 27, 20254.544.674.544.554.55-1.73%36,106
Feb 26, 20254.514.694.474.634.632.21%92,000
Feb 25, 20254.704.704.534.534.53-3.62%46,400
Feb 24, 20254.734.744.614.704.70-1.05%40,408
Feb 21, 20254.794.844.684.754.75-2.06%48,025
Feb 20, 20254.824.874.714.854.85-0.21%37,600
Feb 19, 20254.944.954.704.864.86-1.22%112,700
Feb 18, 20254.904.964.854.924.922.07%487,200
Feb 14, 20254.935.004.804.824.82-1.83%41,300
Feb 13, 20255.085.084.774.914.91-2.39%52,947
Feb 12, 20254.825.054.765.035.033.71%45,500
Feb 11, 20254.704.884.654.854.852.54%51,000
Feb 10, 20254.804.854.704.734.73-0.42%63,446
Feb 7, 20254.804.854.704.754.75-1.04%61,100
Feb 6, 20254.924.954.794.804.80-2.04%41,424