Raptor Pharmaceutical Corp. Historical Stock Prices

RPTP 
$12.83
*  
0.16
1.26%
Get RPTP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RPTP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RPTP After Hours
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
16:00  12.63  12.84  12.36  12.83 451,239
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
05/29/2015 12.06 12.45 12.02 12.31 1,282,736
05/28/2015 12.06 12.12 11.81 12.04 524,363
05/27/2015 11.7 12.15 11.37 12.14 1,374,497
05/26/2015 11.8 12 11.46 11.78 930,033
05/22/2015 11.93 12 11.7 11.83 471,310
05/21/2015 11.93 12.0299 11.64 11.91 746,020
05/20/2015 11.69 12.23 11.58 11.89 1,490,506
05/19/2015 11.63 11.85 11.37 11.69 744,530
05/18/2015 11.25 11.66 11.13 11.55 1,191,526
05/15/2015 11.31 11.4 11.07 11.31 605,769
05/14/2015 11.14 11.34 10.82 11.33 920,922
05/13/2015 11.18 11.26 10.9 11.03 1,076,928
05/12/2015 10.87 11.16 10.74 11.145 1,669,563
05/11/2015 10.52 11 10.52 10.92 2,087,576
05/08/2015 9.97 10.64 9.96 10.48 2,226,525
05/07/2015 9.96 9.96 9.54 9.71 1,110,196
05/06/2015 9.75 9.81 9.52 9.7 839,021
05/05/2015 9.69 9.84 9.415 9.64 1,352,325
05/04/2015 9.69 9.965 9.47 9.66 1,117,492
05/01/2015 10.38 10.75 9.48 9.65 2,112,009
04/30/2015 10.82 10.95 10.01 10.12 2,552,191
04/29/2015 10.74 11.06 10.58 10.85 1,001,775
04/28/2015 10.82 11.04 10.34 10.77 1,333,959
04/27/2015 10.94 11.14 10.75 10.8 1,333,480
04/24/2015 10.74 11.06 10.52 10.81 1,200,695
04/23/2015 10.57 10.74 10.05 10.71 832,298
04/22/2015 10.75 10.94 10.49 10.56 402,181
04/21/2015 10.81 10.99 10.53 10.73 455,674
04/20/2015 11.01 11.04 10.68 10.78 568,457
04/17/2015 10.94 11.13 10.78 10.97 1,063,068
04/16/2015 10.89 11.01 10.61 11 787,396
04/15/2015 10.88 11.2 10.76 10.87 1,229,729
04/14/2015 10.62 10.8 10.495 10.65 834,488
04/13/2015 10.6 10.79 10.5 10.58 627,779
04/10/2015 10.72 10.88 10.55 10.58 981,880
04/09/2015 10.71 10.9 10.44 10.68 979,275
04/08/2015 10.33 10.75 10.27 10.75 1,378,754
04/07/2015 10.44 10.7 10.33 10.33 1,663,505
04/06/2015 10.37 10.54 10.185 10.27 1,208,686
04/02/2015 9.71 10.7 9.7 10.48 8,544,698
04/01/2015 11.14 11.2 9.89 9.98 4,043,212
03/31/2015 11.73 11.7699 10.72 10.87 3,153,968
03/30/2015 12 12.06 11.84 12.04 2,926,116
03/27/2015 11.56 12 11.36 11.97 2,643,171
03/26/2015 11.31 11.83 11.23 11.56 977,515
03/25/2015 11.55 11.72 11.21 11.53 1,526,740
03/24/2015 11.66 12.16 11.46 11.48 2,041,126
03/23/2015 11.77 11.93 11.31 11.68 710,215
03/20/2015 11.78 12 11.66 11.86 2,583,916
03/19/2015 11.39 11.99 11.39 11.72 825,234
03/18/2015 11.13 11.96 11.05 11.88 1,434,365
03/17/2015 11.45 11.71 11.15 11.38 961,820
03/16/2015 12.09 12.1 11.345 11.52 1,209,744
03/13/2015 11.78 12 11.68 11.88 1,482,073
03/12/2015 11.32 11.83 11.08 11.75 983,430
03/11/2015 11.48 11.69 11.23 11.26 898,394
03/10/2015 11.2 11.5 11.0201 11.49 1,803,642
03/09/2015 11 11.18 10.68 11.12 1,367,493
03/06/2015 10.88 11.09 10.52 10.86 1,393,791
03/05/2015 10.46 10.8 10.31 10.77 1,385,452
03/04/2015 9.57 10.37 9.57 10.3 1,463,187
03/03/2015 9.75 10.03 9.56 9.61 1,082,537
03/02/2015 9.22 9.7 9.12 9.68 917,476
02/27/2015 8.83 9.78 8.62 9.27 1,259,296
02/26/2015 9.59 9.85 9.41 9.64 1,099,119
02/25/2015 9.35 9.77 9.18 9.58 894,801
02/24/2015 10.01 10.2 9.15 9.36 1,075,421
02/23/2015 9.89 10.1 9.794 9.94 1,290,433
02/20/2015 9.74 9.96 9.45 9.89 1,214,711
02/19/2015 9.48 9.7 9.41 9.64 943,458
02/18/2015 9.4 9.54 9.25 9.47 2,043,618
02/17/2015 9.11 9.54 9 9.39 1,275,704
02/13/2015 9.41 9.48 8.98 9.05 1,594,251
02/12/2015 9.1 9.45 8.93 9.45 657,499
02/11/2015 9.22 9.33 8.9 8.99 534,813
02/10/2015 9.2 9.3 8.63 9.21 850,275
02/09/2015 9.34 9.61 9 9.17 702,365
02/06/2015 9.12 9.62 9.051 9.36 735,355
02/05/2015 8.99 9.22 8.68 9.15 518,269
02/04/2015 9.06 9.15 8.725 8.93 764,826
02/03/2015 9.06 9.22 8.74 9.15 731,591
02/02/2015 9.51 9.56 8.85 9.01 932,460
01/30/2015 9.3 9.48 9.01 9.04 777,099
01/29/2015 8.81 9.35 8.52 9.35 915,207
01/28/2015 9.18 9.18 8.65 8.76 765,426
01/27/2015 9.07 9.25 8.99 9.08 503,656
01/26/2015 9.23 9.35 9.05 9.24 707,348
01/23/2015 9.4 9.42 9.02 9.29 634,277
01/22/2015 9.64 9.65 9.28 9.46 865,224
01/21/2015 9.86 10.04 9.63 9.65 673,435
01/20/2015 9.99 10.03 9.75 9.95 1,034,249
01/16/2015 9.58 10 9.27 9.99 580,016
01/15/2015 9.97 9.99 9.53 9.62 490,781
01/14/2015 9.65 10.01 9.62 9.98 395,126
01/13/2015 10.23 10.53 9.7 9.85 646,650
01/12/2015 10.64 10.74 10.13 10.19 410,735
01/09/2015 10.77 10.95 10.41 10.65 396,367
01/08/2015 10.68 10.99 10.35 10.81 769,044
01/07/2015 10.35 10.66 10.23 10.62 739,681
01/06/2015 10.64 10.73 10.07 10.28 562,456
01/05/2015 10.43 10.89 10.2 10.61 754,150
01/02/2015 10.61 10.62 10.17 10.4 482,500
12/31/2014 10.48 10.85 10.435 10.52 668,582
12/30/2014 10.22 10.5 10.22 10.49 535,761
12/29/2014 9.81 10.525 9.78 10.28 1,117,446
12/26/2014 9.41 9.7 9.0101 9.63 332,769
12/24/2014 8.8 9.4 8.7 9.34 347,682
12/23/2014 9.2 9.2 8.7 8.78 436,831
12/22/2014 9.13 9.24 8.76 9.16 529,766
12/19/2014 9.16 9.57 8.85 9.12 2,746,306
12/18/2014 8.76 9.18 8.73 9.1 2,137,664
12/17/2014 8.25 8.74 8.24 8.71 657,670
12/16/2014 7.97 8.62 7.85 8.25 618,673
12/15/2014 8.52 8.6 7.9 8.04 806,807
12/12/2014 8.15 8.63 8.1 8.445 552,188
12/11/2014 8.27 8.67 8.16 8.22 558,426
12/10/2014 8.45 8.62 8.23 8.23 400,219
12/09/2014 8.15 8.55 8 8.51 474,755
12/08/2014 9.06 9.11 8.23 8.32 606,845
12/05/2014 8.66 9.1 8.59 9.05 492,718
12/04/2014 8.9 8.9 8.6 8.63 319,501
12/03/2014 9.17 9.28 8.82 8.95 532,748
12/02/2014 8.88 9.76 8.75 9.13 1,052,520
12/01/2014 9.62 9.62 8.65 8.72 498,001
11/28/2014 9.4 9.745 9.1763 9.62 335,822
11/26/2014 9.79 9.87 9.3 9.4 2,391,385
11/25/2014 9.92 9.97 9.65 9.81 643,227
11/24/2014 10.02 10.17 9.845 9.92 549,608
11/21/2014 10.12 10.12 9.75 9.95 381,037
11/20/2014 9.84 10.24 9.73 9.94 469,292
11/19/2014 10 10.24 9.92 9.93 688,064
11/18/2014 9.88 10.37 9.82 10.01 660,315
11/17/2014 9.92 10.15 9.73 9.83 762,297
11/14/2014 10.29 10.33 9.72 9.88 500,692
11/13/2014 10.6 10.75 10.22 10.28 285,809
11/12/2014 10.5 10.75 10.16 10.54 385,836
11/11/2014 10.86 10.92 10.4 10.68 622,435
11/10/2014 10.14 10.84 10.0001 10.72 638,571
11/07/2014 9.02 10.17 9.02 10.15 625,287
11/06/2014 9.45 9.73 9.28 9.68 620,484
11/05/2014 9.87 9.87 9.3 9.42 430,211
11/04/2014 9.54 9.78 9.46 9.75 373,054
11/03/2014 9.58 9.91 9.45 9.61 328,743
10/31/2014 11.1 11.1 9.555 9.61 756,858
10/30/2014 10.82 11.05 10.82 11.01 1,549,023
10/29/2014 10.96 10.98 10.71 10.86 349,314
10/28/2014 10.99 11 10.84 10.99 731,069
10/27/2014 10.87 10.99 10.67 10.97 337,904
10/24/2014 10.99 11 10.68 10.98 893,884
10/23/2014 10.36 10.92 10.04 10.89 532,335
10/22/2014 10.62 10.62 10.06 10.19 263,466
10/21/2014 10.9 10.98 10.5 10.59 355,054
10/20/2014 10.54 10.89 10.36 10.78 409,443
10/17/2014 10.74 10.76 10.14 10.7 423,103
10/16/2014 10.02 10.7 9.96 10.62 459,476
10/15/2014 9.94 10.38 9.66 10.35 568,251
10/14/2014 9.97 10.484 9.75 10.19 453,588
10/13/2014 9.85 10.14 9.19 9.76 442,712
10/10/2014 10.09 10.5 9.77 9.84 484,290
10/09/2014 10.28 10.62 9.94 10.17 545,471
10/08/2014 9.61 10.35 9.45 10.32 844,462
10/07/2014 9.87 10.15 9.53 9.63 542,237
10/06/2014 10.49 10.74 9.78 9.98 592,013
10/03/2014 10.29 10.49 9.85 10.43 436,425
10/02/2014 9.7 10.33 9.53 10.11 486,125
10/01/2014 9.54 10.12 9.39 9.63 811,085
09/30/2014 10.18 10.45 9.59 9.59 463,468
09/29/2014 10.65 11.08 9.89 10.15 1,715,082
09/26/2014 10.19 11 10.05 10.94 686,542
09/25/2014 10.37 10.65 10.11 10.15 298,348
09/24/2014 9.93 10.91 9.856 10.47 621,986
09/23/2014 10.29 10.5 9.95 9.95 342,309
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
*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?