Rupert Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	9.76	9.76	9.76	9.76	-	-3.37%	686
May 20, 2026	10.00	10.16	9.91	10.10	10.10	2.02%	730,493
May 19, 2026	10.37	10.37	9.85	9.90	9.90	-3.41%	926,255
May 15, 2026	10.84	10.84	10.21	10.25	10.25	-6.48%	222,177
May 14, 2026	11.07	11.12	10.89	10.96	10.96	-1.70%	361,399
May 13, 2026	11.20	11.20	10.89	11.15	11.15	0.81%	320,833
May 12, 2026	10.86	11.18	10.66	11.06	11.06	0.64%	192,397
May 11, 2026	10.76	11.24	10.76	10.99	10.99	0.64%	465,548
May 8, 2026	10.59	10.95	10.59	10.92	10.92	3.61%	288,336
May 7, 2026	10.62	11.11	10.52	10.54	10.54	-1.77%	258,717
May 6, 2026	10.34	10.73	10.34	10.73	10.73	6.55%	153,033
May 5, 2026	10.30	10.37	10.03	10.07	10.07	-1.47%	719,483
May 4, 2026	10.17	10.45	10.04	10.22	10.22	-1.35%	381,439
May 1, 2026	10.70	10.70	10.31	10.36	10.36	-3.27%	215,786
Apr 30, 2026	10.70	10.90	10.59	10.71	10.71	1.23%	327,251
Apr 29, 2026	10.70	10.70	10.42	10.58	10.58	-1.67%	432,457
Apr 28, 2026	11.05	11.23	10.70	10.76	10.76	-5.86%	487,391
Apr 27, 2026	11.30	11.63	11.22	11.43	11.43	-0.17%	1,604,806
Apr 24, 2026	11.16	11.45	11.14	11.45	11.45	2.60%	1,162,425
Apr 23, 2026	11.25	11.35	11.02	11.16	11.16	-2.45%	1,214,249
Apr 22, 2026	11.50	11.52	11.29	11.44	11.44	1.60%	1,210,159
Apr 21, 2026	11.61	11.87	11.26	11.26	11.26	-5.38%	1,941,203
Apr 20, 2026	11.70	11.96	11.58	11.90	11.90	65.97%	5,466,858
Apr 17, 2026	6.95	7.33	6.87	7.17	7.17	4.67%	400,250
Apr 16, 2026	6.71	7.00	6.62	6.85	6.85	2.54%	231,940
Apr 15, 2026	6.87	6.94	6.64	6.68	6.68	-3.61%	169,507
Apr 14, 2026	7.00	7.00	6.83	6.93	6.93	1.61%	205,497
Apr 13, 2026	6.55	6.86	6.55	6.82	6.82	2.71%	435,861
Apr 10, 2026	6.90	6.90	6.55	6.64	6.64	0.91%	262,425
Apr 9, 2026	6.40	6.69	6.40	6.58	6.58	2.33%	585,398
Apr 8, 2026	6.59	6.72	6.37	6.43	6.43	-1.08%	173,426
Apr 7, 2026	6.51	6.54	6.29	6.50	6.50	-	181,927
Apr 6, 2026	6.56	6.60	6.49	6.50	6.50	-1.37%	157,608
Apr 2, 2026	6.26	6.60	6.21	6.59	6.59	0.61%	292,375
Apr 1, 2026	6.55	6.65	6.46	6.55	6.55	1.87%	219,840
Mar 31, 2026	6.20	6.49	6.18	6.43	6.43	4.55%	425,365
Mar 30, 2026	6.10	6.24	6.06	6.15	6.15	1.32%	237,602
Mar 27, 2026	5.99	6.19	5.91	6.07	6.07	3.23%	239,877
Mar 26, 2026	6.00	6.33	5.88	5.88	5.88	-4.39%	287,491
Mar 25, 2026	6.24	6.31	6.11	6.15	6.15	1.99%	278,495
Mar 24, 2026	5.85	6.12	5.75	6.03	6.03	2.20%	477,950
Mar 23, 2026	5.90	6.14	5.57	5.90	5.90	-0.51%	414,213
Mar 20, 2026	6.09	6.09	5.76	5.93	5.93	-2.47%	3,425,003
Mar 19, 2026	6.50	6.55	5.91	6.08	6.08	-7.88%	813,926
Mar 18, 2026	6.82	6.90	6.50	6.60	6.60	-5.58%	514,868
Mar 17, 2026	7.10	7.20	6.93	6.99	6.99	-1.55%	450,721
Mar 16, 2026	7.05	7.25	6.96	7.10	7.10	-0.14%	452,759
Mar 13, 2026	7.26	7.35	7.04	7.11	7.11	-2.87%	273,572
Mar 12, 2026	7.46	7.59	7.27	7.32	7.32	-2.40%	135,729
Mar 11, 2026	7.65	7.83	7.34	7.50	7.50	-3.47%	246,328