Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
24.20
-0.05 (-0.21%)
At close: Jan 8, 2026, 4:00 PM EST
25.00
+0.80 (3.31%)
After-hours: Jan 8, 2026, 7:28 PM EST
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 25.30 | 30.50 | 22.56 | 24.20 | 24.20 | -0.21% | 33,547 |
| Jan 7, 2026 | 24.85 | 24.88 | 24.25 | 24.25 | 24.25 | 1.13% | 2,517 |
| Jan 6, 2026 | 24.47 | 24.47 | 22.83 | 23.98 | 23.98 | 4.26% | 5,090 |
| Jan 5, 2026 | 23.17 | 23.30 | 22.21 | 23.00 | 23.00 | 1.28% | 9,792 |
| Jan 2, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.52% | 1,737 |
| Dec 31, 2025 | 23.29 | 23.52 | 22.15 | 22.15 | 22.15 | -6.14% | 7,743 |
| Dec 30, 2025 | 23.19 | 24.70 | 23.19 | 23.60 | 23.60 | 7.90% | 6,703 |
| Dec 29, 2025 | 21.62 | 21.87 | 21.62 | 21.87 | 21.87 | -2.75% | 3,453 |
| Dec 26, 2025 | 22.00 | 22.52 | 22.00 | 22.49 | 22.49 | 1.12% | 11,257 |
| Dec 24, 2025 | 21.28 | 22.25 | 21.25 | 22.24 | 22.24 | 0.95% | 16,140 |
| Dec 23, 2025 | 22.04 | 23.35 | 20.25 | 22.03 | 22.03 | 3.43% | 17,486 |
| Dec 22, 2025 | 22.85 | 23.00 | 21.00 | 21.30 | 21.30 | -0.23% | 7,286 |
| Dec 19, 2025 | 21.00 | 22.69 | 21.00 | 21.35 | 21.35 | 2.50% | 8,088 |
| Dec 18, 2025 | 21.30 | 21.40 | 20.83 | 20.83 | 20.83 | 2.92% | 6,601 |
| Dec 16, 2025 | 21.00 | 22.20 | 20.16 | 20.24 | 20.24 | -12.65% | 26,514 |
| Dec 15, 2025 | 23.00 | 23.69 | 21.56 | 23.17 | 23.17 | 21.25% | 9,367 |
| Dec 12, 2025 | 19.80 | 19.92 | 19.00 | 19.11 | 19.11 | -6.62% | 11,272 |
| Dec 11, 2025 | 20.15 | 20.46 | 20.10 | 20.46 | 20.46 | -2.55% | 4,899 |
| Dec 10, 2025 | 22.41 | 22.41 | 19.95 | 21.00 | 21.00 | -6.67% | 9,282 |
| Dec 9, 2025 | 21.20 | 22.50 | 21.01 | 22.50 | 22.50 | 4.17% | 8,022 |
| Dec 8, 2025 | 21.00 | 25.95 | 21.00 | 21.60 | 21.60 | 7.36% | 17,531 |
| Dec 5, 2025 | 21.99 | 23.20 | 20.12 | 20.12 | 20.12 | -7.96% | 9,672 |
| Dec 4, 2025 | 15.78 | 30.00 | 15.63 | 21.86 | 21.86 | 40.67% | 116,861 |
| Dec 3, 2025 | 15.51 | 16.20 | 15.51 | 15.54 | 15.54 | 3.26% | 4,130 |
| Dec 2, 2025 | 15.35 | 15.80 | 15.04 | 15.05 | 15.05 | -11.21% | 8,222 |
| Dec 1, 2025 | 14.97 | 17.80 | 13.56 | 16.95 | 16.95 | 3.92% | 26,183 |
| Nov 28, 2025 | 25.16 | 25.16 | 14.76 | 16.31 | 16.31 | -38.57% | 35,155 |
| Nov 26, 2025 | 27.00 | 27.99 | 26.55 | 26.55 | 26.55 | -3.45% | 6,916 |
| Nov 25, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 3,496 |
| Nov 24, 2025 | 27.05 | 29.34 | 27.01 | 28.50 | 28.50 | -4.33% | 5,768 |
| Nov 21, 2025 | 30.90 | 30.90 | 29.79 | 29.79 | 29.79 | -2.90% | 7,484 |
| Nov 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.42% | 4,646 |
| Nov 18, 2025 | 31.50 | 31.87 | 30.25 | 30.25 | 30.25 | -7.46% | 9,212 |
| Nov 17, 2025 | 31.91 | 33.00 | 31.91 | 32.69 | 32.69 | 8.97% | 4,813 |
| Nov 14, 2025 | 32.55 | 32.55 | 30.00 | 30.00 | 30.00 | 1.01% | 4,358 |
| Nov 13, 2025 | 33.97 | 34.25 | 29.10 | 29.70 | 29.70 | -15.65% | 6,280 |
| Nov 12, 2025 | 33.50 | 35.50 | 33.50 | 35.21 | 35.21 | 5.10% | 7,069 |
| Nov 11, 2025 | 32.39 | 34.97 | 32.08 | 33.50 | 33.50 | 7.03% | 14,433 |
| Nov 10, 2025 | 26.80 | 33.40 | 26.80 | 31.30 | 31.30 | 18.56% | 19,470 |
| Nov 7, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.38% | 10,377 |
| Nov 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% | 3,279 |
| Nov 5, 2025 | 25.20 | 25.85 | 25.11 | 25.56 | 25.56 | 2.12% | 3,839 |
| Nov 4, 2025 | 27.00 | 27.00 | 25.03 | 25.03 | 25.03 | -10.61% | 2,913 |
| Nov 3, 2025 | 25.96 | 28.49 | 25.96 | 28.00 | 28.00 | 7.22% | 4,877 |
| Oct 31, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.93% | 2,726 |
| Oct 30, 2025 | 25.95 | 25.95 | 24.50 | 25.62 | 25.62 | -0.19% | 6,227 |
| Oct 29, 2025 | 24.86 | 26.00 | 24.86 | 25.67 | 25.67 | 8.96% | 6,028 |
| Oct 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.04% | 3,273 |
| Oct 27, 2025 | 23.55 | 23.95 | 23.53 | 23.55 | 23.55 | -1.87% | 5,634 |
| Oct 24, 2025 | 24.25 | 25.65 | 22.99 | 24.00 | 24.00 | -3.61% | 17,319 |