Raptor Pharmaceutical Corp. Historical Stock Prices

RPTP 
$10.06
*  
0.34
3.27%
Get RPTP Alerts
*Delayed - data as of Sep. 23, 2014 15:39 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:39  10.29  10.50  10.02  10.06 215,012
09/22/2014 10.35 10.8 10.21 10.4 609,465
09/19/2014 10.87 11.07 10.26 10.44 1,076,730
09/18/2014 11.09 11.32 10.69 10.77 1,144,174
09/17/2014 10.7 11.086 10.49 10.99 780,449
09/16/2014 10.52 10.8199 10.1401 10.68 742,322
09/15/2014 11.35 11.35 10.26 10.59 890,519
09/12/2014 11.43 11.67 10.95 11.14 775,938
09/11/2014 10.81 11.47 10.71 11.45 1,011,105
09/10/2014 10.71 11.02 10.57 10.91 616,568
09/09/2014 11 11.1 10.65 10.68 966,520
09/08/2014 10.73 11.19 10.65 11.01 428,879
09/05/2014 11.07 11.28 10.66 10.79 556,169
09/04/2014 11.35 11.64 11.04 11.1 497,395
09/03/2014 11.11 11.4 10.9 11.34 414,580
09/02/2014 11.14 11.14 10.76 11.08 403,199
08/29/2014 10.77 11.08 10.68 11.02 476,285
08/28/2014 11.09 11.3 10.74 10.75 376,292
08/27/2014 11.46 11.49 10.93 11.22 1,084,866
08/26/2014 11.4 11.56 11.24 11.46 512,502
08/25/2014 11.01 11.5 10.92 11.39 533,143
08/22/2014 11.08 11.08 10.71 10.92 375,153
08/21/2014 11.38 11.45 11.01 11.08 291,457
08/20/2014 11.29 11.67 11.22 11.38 709,987
08/19/2014 11.13 11.46 11.05 11.44 702,345
08/18/2014 11 11.09 10.58 10.93 502,390
08/15/2014 11.15 11.15 10.54 10.91 509,204
08/14/2014 10.99 11.27 10.65 11.04 584,048
08/13/2014 10.66 11.32 10.65 10.94 945,770
08/12/2014 11.01 11.33 10.55 10.66 804,226
08/11/2014 10.76 11.268 10.53 11.24 1,351,588
08/08/2014 8.35 10.71 8.35 10.56 3,024,492
08/07/2014 8.75 8.86 8.23 8.24 392,397
08/06/2014 8.69 9.05 8.3201 8.67 492,318
08/05/2014 8 9.29 8 8.9 1,271,249
08/04/2014 8.65 8.7201 8.07 8.09 472,845
08/01/2014 8.6 8.97 8.08 8.12 375,034
07/31/2014 9.06 9.33 8.57 8.61 554,808
07/30/2014 8.72 9.66 8.66 9.16 585,251
07/29/2014 8.2 8.66 8.06 8.62 293,967
07/28/2014 8.38 8.38 8.03 8.13 296,573
07/25/2014 8.52 8.52 8.26 8.37 282,812
07/24/2014 8.76 8.84 8.5 8.66 292,061
07/23/2014 8.46 8.84 8.45 8.73 427,179
07/22/2014 8.53 8.61 8.33 8.39 270,027
07/21/2014 8.43 8.59 8.17 8.42 454,329
07/18/2014 8.33 8.81 8.2901 8.53 593,355
07/17/2014 8.81 8.99 8.31 8.35 931,589
07/16/2014 9.41 9.47 8.93 8.94 452,530
07/15/2014 10.35 10.51 9.18 9.36 811,521
07/14/2014 10.67 10.75 10.25 10.32 262,067
07/11/2014 10.25 10.52 10.18 10.49 251,598
07/10/2014 10.39 10.45 9.79 10.27 788,760
07/09/2014 10.26 11.07 10.13 10.92 1,009,285
07/08/2014 10.75 10.91 9.94 10.26 929,763
07/07/2014 11.47 11.66 10.76 10.76 521,166
07/03/2014 11.63 11.68 11.21 11.54 388,749
07/02/2014 11.89 12.2 11.41 11.46 686,722
07/01/2014 11.62 11.81 11.54 11.7 353,637
06/30/2014 11.31 11.98 11.1 11.55 650,885
06/27/2014 11.25 11.7 11.09 11.32 668,609
06/26/2014 11.01 11.41 10.89 11.3 453,885
06/25/2014 11.37 11.64 11.035 11.14 660,302
06/24/2014 11.46 12.19 11.41 11.63 839,899
06/23/2014 11.87 12 11.32 11.37 900,490
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?