RAPTOR PHARMACEUTICAL Historical Stock Price

Below is the stock price history for Raptor Pharmaceutical RPTP. Data is recorded each day for the historical open, high, low, close and volume. The Raptor Pharmaceutical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Raptor Pharmaceutical Historical Stock Price

DateOpenHighLowCloseVolume
2016-10-24 9.00 9.025 8.975 9.025 54,131
2016-10-21 8.975 9.00 8.975 9.00 263,954
2016-10-20 8.975 9.00 8.975 9.00 99,646
2016-10-19 8.975 9.00 8.975 8.975 15,157
2016-10-18 8.975 9.00 8.975 8.975 59,096
2016-10-17 8.975 9.00 8.975 8.975 4,101
2016-10-14 8.99 8.99 8.98 8.98 252,456
2016-10-13 8.98 8.99 8.98 8.985 161,379
2016-10-12 8.99 8.99 8.98 8.98 60,882
2016-10-11 8.99 8.995 8.98 8.985 55,203
2016-10-10 8.99 8.99 8.98 8.99 74,827
2016-10-07 8.98 8.985 8.97 8.98 116,390
2016-10-06 8.98 8.985 8.97 8.975 109,640
2016-10-05 8.98 8.985 8.97 8.975 138,029
2016-10-04 8.98 8.99 8.98 8.98 126,257
2016-10-03 8.97 8.99 8.965 8.99 185,374
2016-09-30 8.97 8.98 8.96 8.965 347,348
2016-09-29 8.97 8.98 8.96 8.965 133,637
2016-09-28 8.95 8.97 8.95 8.96 845,698
2016-09-27 8.97 8.975 8.95 8.955 637,402
2016-09-26 8.99 8.99 8.96 8.965 335,433
2016-09-23 8.97 8.99 8.97 8.99 182,318
2016-09-22 8.98 8.98 8.965 8.965 148,629
2016-09-21 8.97 8.985 8.965 8.985 447,586
2016-09-20 8.975 8.975 8.965 8.965 174,842
2016-09-19 8.97 8.975 8.96 8.97 342,881
2016-09-16 8.97 8.97 8.96 8.97 222,138
2016-09-15 8.96 8.97 8.955 8.965 151,656
2016-09-14 8.97 8.97 8.96 8.96 140,496
2016-09-13 8.96 8.975 8.95 8.965 464,712

» More Raptor Pharmaceutical Stock Price History

To see other companies like Raptor Pharmaceutical (RPTP), view our stock market today for news, and other data.