TR4DER - Rupert Resources [RUP.V] Historical Prices

Rupert Resources - [Ticker: RUP.V]
Last Trade	0.84	Last Trade Time	2018-12-05 - 00:00:00
Variation	0.00 (0.00%)	Open	0.85
High	0.85	Low	0.84
Volume	13,000	Average Volume (3m)	0
Yield		Bid / Ask	0.95 x 0 - 1.00 x 0
Former Close	0.84	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RUP.V quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-21	56,500	0.54	0.55	0.54	0.55	00:00:00
2004-05-25	243,600	0.55	0.60	0.55	0.60	00:00:00
2004-05-26	168,900	0.60	0.65	0.60	0.64	00:00:00
2004-05-27	192,800	0.64	0.80	0.64	0.79	00:00:00
2004-05-28	315,600	0.78	0.95	0.76	0.80	00:00:00
2004-05-31	76,900	0.80	0.84	0.76	0.80	00:00:00
2004-06-01	179,700	0.80	0.85	0.78	0.80	00:00:00
2004-06-02	62,300	0.84	0.86	0.81	0.85	00:00:00
2004-06-03	133,000	0.85	0.86	0.80	0.82	00:00:00
2004-06-04	94,200	0.82	0.82	0.79	0.82	00:00:00
2004-06-07	54,000	0.79	0.84	0.79	0.84	00:00:00
2004-06-08	20,500	0.82	0.82	0.79	0.79	00:00:00
2004-06-09	30,000	0.79	0.80	0.79	0.80	00:00:00
2004-06-10	90,000	0.79	0.79	0.77	0.77	00:00:00
2004-06-11	91,100	0.77	0.77	0.72	0.74	00:00:00
2004-06-14	36,200	0.74	0.75	0.74	0.74	00:00:00
2004-06-15	79,500	0.75	0.78	0.72	0.72	00:00:00
2004-06-16	69,400	0.74	0.76	0.74	0.74	00:00:00
2004-06-17	22,000	0.74	0.79	0.74	0.79	00:00:00
2004-06-18	326,500	0.77	0.85	0.75	0.84	00:00:00
2004-06-21	336,100	0.84	0.87	0.81	0.87	00:00:00
2004-06-22	193,300	0.86	0.93	0.85	0.90	00:00:00
2004-06-23	28,500	0.90	0.93	0.90	0.92	00:00:00
2004-06-24	27,100	0.92	0.92	0.88	0.92	00:00:00
2004-06-25	161,600	0.89	0.90	0.87	0.90	00:00:00
2004-06-28	63,700	0.89	0.90	0.88	0.89	00:00:00
2004-06-29	126,000	0.88	0.88	0.82	0.82	00:00:00
2004-06-30	45,000	0.85	0.85	0.84	0.85	00:00:00
2004-07-02	13,200	0.85	0.86	0.85	0.86	00:00:00
2004-07-05	131,500	0.86	0.96	0.86	0.96	00:00:00
2004-07-06	42,600	0.95	1.00	0.93	0.95	00:00:00
2004-07-07	16,000	0.95	0.95	0.95	0.95	00:00:00
2004-07-08	20,300	0.94	0.94	0.88	0.88	00:00:00
2004-07-09	21,000	0.89	0.92	0.87	0.92	00:00:00
2004-07-12	8,300	0.88	0.88	0.87	0.88	00:00:00
2004-07-13	20,700	0.88	0.88	0.85	0.85	00:00:00
2004-07-14	21,500	0.94	0.95	0.90	0.95	00:00:00
2004-07-15	7,500	0.95	0.97	0.95	0.97	00:00:00
2004-07-16	46,100	0.97	0.99	0.93	0.99	00:00:00
2004-07-19	7,000	0.93	0.93	0.88	0.88	00:00:00
2004-07-20	15,200	0.87	0.88	0.87	0.88	00:00:00
2004-07-21	13,700	0.85	0.90	0.85	0.90	00:00:00
2004-07-22	43,000	0.88	0.88	0.83	0.86	00:00:00
2004-07-23	17,100	0.83	0.83	0.82	0.82	00:00:00
2004-07-26	12,200	0.83	0.83	0.80	0.83	00:00:00
2004-07-27	30,500	0.83	0.90	0.83	0.90	00:00:00
2004-07-28	4,000	0.87	0.87	0.87	0.87	00:00:00
2004-07-29	93,000	0.90	0.95	0.88	0.95	00:00:00
2004-08-03	10,000	0.90	0.92	0.90	0.92	00:00:00
2004-08-04	75,500	0.90	0.95	0.88	0.95	00:00:00
2004-08-05	99,500	0.95	1.05	0.95	1.01	00:00:00
2004-08-06	38,000	1.02	1.04	1.00	1.03	00:00:00
2004-08-09	15,500	0.99	1.01	0.98	0.98	00:00:00
2004-08-10	25,000	1.01	1.05	1.01	1.05	00:00:00
2004-08-11	55,000	1.03	1.03	0.99	1.03	00:00:00
2004-08-12	9,500	0.98	1.03	0.98	1.03	00:00:00
2004-08-13	2,000	1.02	1.02	0.99	0.99	00:00:00
2004-08-16	33,500	1.01	1.01	0.98	0.98	00:00:00
2004-08-17	25,000	0.97	0.98	0.97	0.98	00:00:00
2004-08-18	15,000	0.97	0.98	0.96	0.97	00:00:00
2004-08-19	36,000	0.96	0.96	0.90	0.95	00:00:00
2004-08-20	46,500	0.94	0.95	0.90	0.92	00:00:00
2004-08-23	13,500	0.92	0.92	0.90	0.92	00:00:00
2004-08-24	69,500	0.92	1.00	0.90	1.00	00:00:00
2004-08-25	22,500	1.00	1.00	0.95	0.99	00:00:00
2004-08-26	29,000	0.99	1.05	0.99	1.03	00:00:00
2004-08-27	17,200	0.97	1.03	0.97	1.03	00:00:00
2004-08-30	40,000	1.02	1.02	0.96	1.00	00:00:00
2004-08-31	36,400	1.00	1.00	0.95	0.95	00:00:00
2004-09-01	17,500	0.98	1.05	0.98	1.05	00:00:00
2004-09-02	29,100	1.00	1.02	0.96	1.00	00:00:00
2004-09-03	25,000	1.00	1.00	0.95	0.95	00:00:00
2004-09-07	12,000	0.95	0.97	0.95	0.97	00:00:00
2004-09-08	19,700	0.97	1.00	0.97	1.00	00:00:00
2004-09-09	53,900	0.99	0.99	0.95	0.99	00:00:00
2004-09-10	8,000	0.99	0.99	0.95	0.95	00:00:00
2004-09-13	82,400	0.96	0.97	0.90	0.92	00:00:00
2004-09-14	53,100	0.93	0.95	0.90	0.92	00:00:00
2004-09-15	58,000	0.92	0.92	0.92	0.92	00:00:00
2004-09-16	64,800	0.92	0.95	0.89	0.92	00:00:00
2004-09-17	25,000	0.90	0.93	0.89	0.90	00:00:00
2004-09-20	78,000	0.90	0.97	0.90	0.97	00:00:00
2004-09-21	118,000	0.94	0.99	0.90	0.97	00:00:00
2004-09-22	270,100	1.01	1.20	1.00	1.20	00:00:00
2004-09-23	95,000	1.15	1.19	1.06	1.15	00:00:00
2004-09-24	94,700	1.15	1.17	1.08	1.10	00:00:00
2004-09-27	99,600	1.07	1.15	1.07	1.12	00:00:00
2004-09-28	98,600	1.08	1.25	1.08	1.20	00:00:00
2004-09-29	126,900	1.30	1.30	1.20	1.23	00:00:00
2004-09-30	136,500	1.25	1.25	1.15	1.15	00:00:00
2004-10-01	101,500	1.15	1.23	1.15	1.22	00:00:00
2004-10-04	104,600	1.20	1.33	1.17	1.26	00:00:00
2004-10-05	1,019,400	1.30	1.36	1.27	1.30	00:00:00
2004-10-06	139,100	1.34	1.34	1.25	1.27	00:00:00
2004-10-07	117,000	1.25	1.29	1.22	1.22	00:00:00
2004-10-08	167,800	1.21	1.30	1.20	1.29	00:00:00
2004-10-12	97,200	1.29	1.29	1.24	1.25	00:00:00
2004-10-13	79,400	1.27	1.27	1.20	1.25	00:00:00
2004-10-14	45,400	1.21	1.23	1.18	1.23	00:00:00
2004-10-15	36,500	1.23	1.23	1.19	1.22	00:00:00
2004-10-18	60,300	1.20	1.25	1.18	1.18	00:00:00
2004-10-19	108,000	1.20	1.20	1.12	1.12	00:00:00
2004-10-20	63,000	1.13	1.15	1.10	1.10	00:00:00
2004-10-21	41,100	1.11	1.14	1.08	1.08	00:00:00
2004-10-22	20,000	1.07	1.14	1.07	1.09	00:00:00
2004-10-25	36,700	1.09	1.13	1.05	1.10	00:00:00
2004-10-26	40,500	1.10	1.11	1.09	1.10	00:00:00
2004-10-27	3,300	1.09	1.11	1.09	1.11	00:00:00
2004-10-28	34,000	1.04	1.10	1.03	1.09	00:00:00
2004-10-29	69,700	1.06	1.15	1.06	1.15	00:00:00
2004-11-01	28,500	1.20	1.20	1.11	1.15	00:00:00
2004-11-02	44,300	1.11	1.11	1.08	1.10	00:00:00
2004-11-03	10,000	1.10	1.12	1.10	1.12	00:00:00
2004-11-04	36,000	1.10	1.10	1.05	1.10	00:00:00
2004-11-05	73,700	1.10	1.19	1.10	1.14	00:00:00
2004-11-08	40,000	1.14	1.14	1.10	1.14	00:00:00
2004-11-09	60,700	1.14	1.15	1.06	1.15	00:00:00
2004-11-10	129,900	1.14	1.15	1.11	1.14	00:00:00
2004-11-11	119,100	1.15	1.20	1.14	1.16	00:00:00
2004-11-12	488,000	1.15	1.35	1.15	1.35	00:00:00
2004-11-15	86,000	1.34	1.34	1.26	1.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>