Raptor Pharmaceutical Corp. Historical Stock Prices

RPTP 
$11.38
*  
0.06
0.52%
Get RPTP Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading RPTP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.29  11.67  11.22  11.38 709,987
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
06/20/2014 12.06 12.1 11.42 12.04 1,142,596
06/19/2014 11.75 12 11.62 11.99 830,105
06/18/2014 11.5 11.73 11.35 11.72 585,995
06/17/2014 11.39 11.57 11.32 11.47 534,279
06/16/2014 11.26 11.62 11.23 11.45 578,687
06/13/2014 11.25 11.64 11.1 11.22 1,082,065
06/12/2014 10.68 11.335 10.55 11.3 1,001,269
06/11/2014 11.04 11.04 10.36 10.79 843,561
06/10/2014 9.9 10.6 9.6 10.53 1,461,343
06/09/2014 9.33 9.72 9.31 9.7 741,458
06/06/2014 8.96 9.34 8.79 9.3 458,780
06/05/2014 8.49 9.14 8.38 8.93 964,442
06/04/2014 7.92 8.55 7.875 8.49 506,672
06/03/2014 8 8.14 7.82 7.91 308,716
06/02/2014 8.18 8.4 7.85 8.04 401,800
05/30/2014 8.5 8.6 8.15 8.18 499,728
05/29/2014 8.8 8.93 8.4598 8.5 582,226
05/28/2014 8.86 8.93 8.63 8.73 396,867
05/27/2014 8.52 8.85 8.46 8.84 723,688
05/23/2014 8.53 8.54 8.3 8.49 372,931
05/22/2014 8.38 8.68 8.35 8.54 377,670
05/21/2014 8.67 8.8 8.37 8.42 633,462
05/20/2014 8.85 8.91 8.53 8.66 1,117,993
05/19/2014 8.34 9 8.3 8.885 1,126,790
05/16/2014 8.43 8.63 8.31 8.45 561,248
05/15/2014 7.73 8.6 7.72 8.52 1,119,887
05/14/2014 7.82 8.25 7.78 7.82 525,877
05/13/2014 8.23 8.28 7.86 7.99 740,635
05/12/2014 7.56 8.23 7.56 8.15 530,283
05/09/2014 7.13 7.9 7.12 7.83 932,958
05/08/2014 7.46 8.18 7.41 7.57 1,008,703
05/07/2014 7.55 7.73 7.4 7.66 473,809
05/06/2014 7.91 8.13 7.63 7.68 643,652
05/05/2014 7.75 8.11 7.62 8.05 522,897
05/02/2014 8.13 8.41 7.92 7.99 460,077
05/01/2014 8.19 8.44 7.945 8.23 528,428
04/30/2014 7.86 8.33 7.7201 8.27 457,126
04/29/2014 7.46 8.1 7.46 8.07 629,537
04/28/2014 7.43 7.78 7.28 7.56 711,328
04/25/2014 8.23 8.36 7.5 7.51 577,033
04/24/2014 8.21 8.47 7.75 8.24 571,907
04/23/2014 8.5 8.5 8.1767 8.27 377,488
04/22/2014 7.91 8.63 7.91 8.48 558,735
04/21/2014 8.08 8.3 7.86 8.05 398,238
04/17/2014 8.35 8.6875 8.205 8.23 334,237
04/16/2014 8 8.51 7.96 8.5 529,616
04/15/2014 7.94 8.35 7.5 7.9 1,128,267
04/14/2014 7.75 8.4 7.65 7.97 879,254
04/11/2014 8.17 8.75 7.77 7.81 884,831
04/10/2014 8.77 9.02 8.23 8.28 635,434
04/09/2014 8.76 9.09 8.74 8.94 597,743
04/08/2014 8.57 9 8.49 8.95 808,422
04/07/2014 8.76 9 8.43 8.52 746,558
04/04/2014 9.28 9.51 8.51 8.81 1,082,073
04/03/2014 9.83 10 9.14 9.17 801,563
04/02/2014 9.97 10.05 9.66 9.85 462,940
04/01/2014 10 10.49 9.7 9.88 3,585,999
03/31/2014 9.54 10.01 9.48 10 1,214,457
03/28/2014 10.11 10.32 9.38 9.43 1,316,812
03/27/2014 10.1 10.55 9.75 10.17 1,116,900
03/26/2014 10.34 10.66 10.03 10.15 908,178
03/25/2014 10.24 10.5 9.95 10.22 1,014,351
03/24/2014 10.46 10.94 10.04 10.17 1,715,510
03/21/2014 10.86 10.8899 10.4 10.66 2,168,294
03/20/2014 10.95 11.12 10.77 10.9 853,107
03/19/2014 11.25 11.38 10.83 10.92 1,041,191
03/18/2014 11.12 11.38 10.745 11.17 3,166,416
03/17/2014 11.32 11.47 10.45 11.06 3,452,781
03/14/2014 13.88 14 11.21 11.25 6,229,202
03/13/2014 15.47 15.5 14.71 14.79 941,955
03/12/2014 15.9 15.952 15 15.45 1,347,939
03/11/2014 15.75 16.61 15.43 15.99 839,543
03/10/2014 15.53 15.96 15.27 15.72 933,194
03/07/2014 15.97 16 15.1645 15.61 1,002,129
03/06/2014 16.64 16.86 15.6 15.65 656,434
03/05/2014 16.93 16.93 16.5001 16.58 467,894
03/04/2014 16.19 16.91 16.131 16.88 1,102,028
03/03/2014 15.57 16.29 15.51 16.04 846,465
02/28/2014 16.49 16.79 15.29 15.83 1,809,414
02/27/2014 16.72 16.86 16.29 16.43 934,418
02/26/2014 16.92 16.93 16.24 16.79 2,025,447
02/25/2014 16.76 17.46 16.5 16.83 1,034,824
02/24/2014 16.33 17 16.2 16.67 1,028,067
02/21/2014 16.42 17.17 16 16.18 3,185,817
02/20/2014 17.05 17.72 16.33 17.14 8,148,228
02/19/2014 15.05 15.51 14.75 14.92 680,524
02/18/2014 15.17 15.42 14.99 15.04 491,541
02/14/2014 15.46 15.53 15.02 15.08 392,891
02/13/2014 15.21 15.68 14.51 15.47 1,220,513
02/12/2014 15.44 15.62 15.16 15.49 414,011
02/11/2014 15.81 15.9399 15.39 15.45 602,659
02/10/2014 15.5 15.99 15.2 15.75 875,037
02/07/2014 14.81 15.81 14.57 15.51 1,569,315
02/06/2014 14.98 15.25 14.73 14.74 1,529,398
02/05/2014 14.48 15.62 14.39 14.94 1,374,381
02/04/2014 15.25 15.56 15.0601 15.32 449,855
02/03/2014 15.48 15.82 14.96 15.09 906,693
01/31/2014 15.58 15.93 15.27 15.55 464,831
01/30/2014 15.6 16.03 15.1981 15.84 503,245
01/29/2014 15.55 15.87 15.12 15.48 353,192
01/28/2014 15.58 16.1 14.88 15.68 1,458,832
01/27/2014 15.81 15.81 14.76 15.38 793,341
01/24/2014 15.61 16.14 15.21 15.82 998,356
01/23/2014 15.73 15.86 15.21 15.84 1,226,324
01/22/2014 15.9 16.28 15.49 15.64 1,799,511
01/21/2014 15.61 15.97 15.11 15.91 1,178,885
01/17/2014 15.52 15.66 15.41 15.53 324,044
01/16/2014 15.14 15.68 15 15.48 653,766
01/15/2014 15.5 15.84 14.88 15.17 2,813,405
01/14/2014 14.9 15.5 14.65 15.49 1,347,578
01/13/2014 15.1 15.37 14.35 14.52 1,166,814
01/10/2014 14.99 15.39 14.6 14.81 3,078,946
01/09/2014 13.68 14.55 13.64 14.51 2,241,299
01/08/2014 13.23 13.64 13.11 13.63 550,532
01/07/2014 13.27 13.6 12.96 13.25 560,538
01/06/2014 13.3 13.49 12.77 13.17 524,474
01/03/2014 13.35 13.91 13.16 13.26 357,620
01/02/2014 12.98 13.54 12.68 13.4 462,341
12/31/2013 13.92 13.97 12.98 13.02 781,640
12/30/2013 13.82 14 13.62 13.98 627,065
12/27/2013 13.78 14 13.74 13.86 431,343
12/26/2013 13.68 13.82 13.36 13.69 291,923
12/24/2013 13.58 13.67 13.4 13.62 298,285
12/23/2013 13.24 13.6 13.02 13.6 614,852
12/20/2013 13.25 13.31 13.03 13.13 1,340,332
12/19/2013 12.91 13.2 12.8 13.19 693,175
12/18/2013 12.08 13.2299 12.08 12.98 827,454
12/17/2013 13 13.05 12 12.01 1,541,122
12/16/2013 13.39 13.74 13.02 13.11 941,987
12/13/2013 14.4 14.55 13.18 13.59 1,513,393
12/12/2013 14.1 14.5 14.09 14.5 766,154
12/11/2013 14.5 14.5 14.16 14.29 512,719
12/10/2013 14.3 14.5 14.1401 14.46 469,016
12/09/2013 13.9 14.5 13.7 14.4 507,960
12/06/2013 13.85 14 13.56 14 340,789
12/05/2013 13.95 14.1 13.79 13.91 201,305
12/04/2013 13.85 14.05 13.63 13.99 444,375
12/03/2013 13.9 14.14 13.51 13.9 578,964
12/02/2013 13.88 14.08 13.58 14.03 377,381
11/29/2013 13.85 14.07 13.71 13.89 323,511
11/27/2013 13.79 13.87 13.35 13.83 285,069
11/26/2013 13.4 13.83 13.16 13.81 545,622
11/25/2013 13.53 13.84 13.33 13.42 430,819
11/22/2013 13.3 13.58 12.8 13.51 809,497
11/21/2013 12.27 13.29 12.24 13.22 796,287
11/20/2013 12.39 12.7599 12.08 12.26 598,195
11/19/2013 11.96 12.71 11.89 12.37 605,188
11/18/2013 12.38 12.79 11.99 12.02 620,963
11/15/2013 12.09 13.11 11.45 12.37 1,789,636
11/14/2013 12.94 13.11 11.87 11.99 1,016,490
11/13/2013 12.48 13.06 12.32 12.89 713,303
11/12/2013 12.82 13.45 12.23 12.63 1,110,694
11/11/2013 12.39 13.16 12.03 12.83 841,569
11/08/2013 13.31 14 11.09 12.41 2,611,442
11/07/2013 13.49 14.99 12.81 13.47 1,756,139
11/06/2013 14.96 14.98 13.16 13.36 1,555,284
11/05/2013 15 15.12 14.57 14.85 814,914
11/04/2013 14.83 15.169 14.67 15.05 1,081,114
11/01/2013 14.35 14.95 14.2 14.74 1,139,609
10/31/2013 14.49 14.77 14.3 14.38 730,619
10/30/2013 14.94 14.99 14.41 14.51 1,048,385
10/29/2013 14.62 14.84 14.4 14.79 624,352
10/28/2013 14.42 14.75 14.01 14.62 656,132
10/25/2013 14.64 14.65 14.21 14.41 406,505
10/24/2013 14.56 14.75 14.09 14.58 602,009
10/23/2013 14.25 14.63 13.98 14.53 700,906
10/22/2013 13.9 14.39 13.69 14.3 475,943
10/21/2013 14.37 14.49 13.78 13.84 960,102
10/18/2013 14.31 14.49 14.13 14.36 350,717
10/17/2013 14.16 14.33 14.01 14.19 537,945
10/16/2013 13.63 14.2 13.55 14.19 429,386
10/15/2013 13.92 13.99 13.5 13.54 372,089
10/14/2013 13.7 13.99 13.3 13.93 523,066
10/11/2013 13.53 13.94 13.49 13.71 576,620
10/10/2013 13.76 13.97 13.48 13.58 590,704
10/09/2013 13.64 13.95 12.955 13.61 789,484
10/08/2013 14.83 14.8899 13.51 13.64 997,952
10/07/2013 15.01 15.18 14.55 14.9 757,088
10/04/2013 14.81 15.29 14.74 15.12 608,139
10/03/2013 14.72 15.2 14.59 14.76 1,279,338
10/02/2013 14.91 14.97 14.62 14.7 837,491
10/01/2013 14.86 15 14.63 15 1,062,329
09/30/2013 14.47 15 14.4 14.92 1,375,401
09/27/2013 13.85 14.75 13.68 14.61 669,007
09/26/2013 13.54 14.1 13.54 13.99 798,986
09/25/2013 13.63 14.34 13.3 13.85 1,090,522
09/24/2013 14.03 14.39 13.94 14.1 462,377
09/23/2013 14.35 14.46 13.92 14.06 1,252,498
09/20/2013 14.51 14.74 13.95 14.36 3,210,776
09/19/2013 14.4 14.65 14.2 14.5 812,745
09/18/2013 14.27 14.42 14.04 14.35 600,354
09/17/2013 14.01 14.44 13.85 14.3 966,913
09/16/2013 14.49 14.49 13.931 14.09 826,372
09/13/2013 14.5 14.54 13.5 14.35 892,426
09/12/2013 14.82 14.85 14.31 14.5 981,162
09/11/2013 14.46 14.81 14.22 14.69 760,782
09/10/2013 14.02 14.62 14.0145 14.54 1,210,349
09/09/2013 14.32 14.5 14.04 14.39 959,122
09/06/2013 14.48 14.6 13.9 14.42 1,001,639
09/05/2013 14.46 14.9 14.04 14.37 1,213,211
09/04/2013 13.8 14.565 13.49 14.4 1,878,879
09/03/2013 13.59 13.98 13.29 13.82 826,916
08/30/2013 13.12 13.57 13.11 13.54 991,031
08/29/2013 11.7 13.3 11.13 13.22 1,874,283
08/28/2013 13.05 13.235 12.46 12.72 1,036,426
08/27/2013 13.77 13.94 12.89 13.12 1,037,275
08/26/2013 13.57 14.02 13.4 13.96 841,631
08/23/2013 12.9 13.6 12.56 13.51 1,544,035
08/22/2013 12.5 12.97 12.2201 12.875 706,884
08/21/2013 12.3 12.5 11.966 12.44 764,778
08/20/2013 11.79 12.38 11.735 12.37 1,083,909
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?