Raptor Pharmaceutical Corp. Historical Stock Prices

RPTP 
$12.9
*  
1.23
10.54%
Get RPTP Alerts
*Delayed - data as of Sep. 2, 2015 13:51 ET  -  Find a broker to begin trading RPTP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RPTP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:51  11.88  13  11.63  12.90 913,746
09/01/2015 11.94 12.07 11.2511 11.67 1,056,519
08/31/2015 12.71 12.97 11.63 12.13 716,247
08/28/2015 12.36 12.84 12.36 12.83 451,740
08/27/2015 12.43 12.82 12.36 12.67 887,768
08/26/2015 12.12 12.47 11.58 12.47 1,120,317
08/25/2015 12.4 12.55 11.61 11.88 1,245,353
08/24/2015 12.1 12.95 11.39 11.74 1,422,203
08/21/2015 11.88 13.1 11.8 12.72 2,342,064
08/20/2015 12.91 13.46 12.01 12.02 1,413,218
08/19/2015 12.8 13.54 12.63 13.07 1,655,630
08/18/2015 13.42 13.72 12.82 12.89 1,035,200
08/17/2015 13.33 13.5 12.979 13.48 690,102
08/14/2015 13.23 13.47 12.9 13.24 681,967
08/13/2015 14.3 14.5 13.285 13.35 1,068,078
08/12/2015 13.71 14.4 13.24 14.23 1,277,379
08/11/2015 14.39 14.59 13.83 13.86 931,612
08/10/2015 13.99 14.71 13.73 14.47 1,394,077
08/07/2015 13.85 14.24 12.5 13.94 2,345,806
08/06/2015 14.23 14.45 13.72 13.75 1,233,384
08/05/2015 13.96 14.46 13.81 14.28 1,166,641
08/04/2015 14.73 14.87 13.7 13.88 835,977
08/03/2015 14.19 14.76 14.19 14.73 915,870
07/31/2015 14.13 14.42 14.057 14.24 511,921
07/30/2015 14.15 14.26 13.81 14.13 532,976
07/29/2015 14.05 14.26 13.88 14.19 675,396
07/28/2015 13.65 14.1 13.51 14.09 959,529
07/27/2015 14.45 14.45 13.61 13.77 743,904
07/24/2015 14.5 14.9 14.3701 14.49 683,696
07/23/2015 14.94 15.04 14.53 14.58 621,305
07/22/2015 14.8 15.15 14.8 14.87 472,542
07/21/2015 15.28 15.32 14.8 15 622,059
07/20/2015 15.35 15.46 15.18 15.34 458,464
07/17/2015 15.5 15.5 14.81 15.39 1,030,728
07/16/2015 14.75 15.5 14.61 15.435 1,796,969
07/15/2015 14.85 15.01 14.23 14.46 1,048,880
07/14/2015 14.28 14.86 14.28 14.76 577,674
07/13/2015 14.61 14.91 14.53 14.58 533,613
07/10/2015 14.91 15.05 14.475 14.51 854,740
07/09/2015 14.85 14.98 14.46 14.85 1,341,715
07/08/2015 13.87 15.17 13.51 14.55 2,803,423
07/07/2015 14.02 14.02 12.92 13.87 1,557,908
07/06/2015 15.28 15.86 13.43 13.83 4,154,387
07/02/2015 15.66 15.95 15.4815 15.79 536,971
07/01/2015 16 16.28 15.535 15.71 1,359,190
06/30/2015 15.55 15.86 15.55 15.79 615,460
06/29/2015 15.83 15.92 15.4 15.42 630,240
06/26/2015 16.06 16.23 15.8305 16 1,412,026
06/25/2015 15.84 16.28 15.72 15.98 818,698
06/24/2015 15.91 15.97 15.51 15.56 830,595
06/23/2015 16.1 16.13 15.47 15.83 962,174
06/22/2015 15.83 16.2738 15.53 16.125 1,908,482
06/19/2015 15.44 15.69 15.145 15.66 1,480,230
06/18/2015 15 15.5 14.95 15.39 2,163,081
06/17/2015 14.71 15 14.59 15 1,100,198
06/16/2015 14.58 14.82 14.37 14.63 606,875
06/15/2015 14.16 14.73 14.015 14.57 963,008
06/12/2015 14.37 14.47 14.22 14.34 508,783
06/11/2015 14.44 14.5 14.04 14.49 1,114,878
06/10/2015 13.65 14.31 13.21 14.27 2,266,389
06/09/2015 13.58 13.58 13.12 13.35 852,138
06/08/2015 13.6 13.64 13.24 13.525 1,246,490
06/05/2015 12.78 13.5 12.78 13.5 1,190,559
06/04/2015 12.88 13.07 12.78 12.95 552,834
06/03/2015 12.5 13.15 12.4296 12.935 1,648,379
06/02/2015 12.41 12.7 12.23 12.45 797,977
06/01/2015 12.4 12.57 12.17 12.46 843,815
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?