Rockhopper Exploration Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 23.16 23.63 22.70 22.70 379,719
Jul 18, 2019 23.70 23.70 22.40 23.35 876,635
Jul 17, 2019 22.05 23.60 22.04 23.35 1,360,364
Jul 16, 2019 22.25 22.75 22.18 22.60 647,622
Jul 15, 2019 21.75 22.59 21.13 22.40 900,273
Jul 12, 2019 0.00 0.00 0.00 21.53 1,114,536
Jul 11, 2019 20.00 22.85 20.00 22.00 2,677,941
Jul 10, 2019 20.50 20.55 20.06 20.15 683,003
Jul 9, 2019 20.26 20.35 19.99 20.10 385,756
Jul 8, 2019 20.50 20.50 20.00 20.30 283,978
Jul 5, 2019 20.12 20.30 19.66 20.00 1,198,639
Jul 4, 2019 20.45 20.85 20.00 20.43 1,197,843
Jul 3, 2019 21.00 21.00 19.97 20.45 620,879
Jul 2, 2019 20.89 21.00 20.45 20.80 520,979
Jul 1, 2019 20.60 21.00 20.46 20.85 952,321
Jun 28, 2019 20.77 20.98 20.45 20.45 652,375
Jun 27, 2019 20.76 21.00 20.67 20.88 304,456
Jun 26, 2019 20.73 21.00 20.48 20.98 770,168
Jun 25, 2019 20.60 20.94 20.36 20.73 327,844
Jun 24, 2019 20.98 21.00 20.80 20.90 482,877
Jun 21, 2019 21.00 21.25 20.75 21.10 1,309,984
Jun 20, 2019 20.90 21.00 20.45 20.70 1,591,711
Jun 19, 2019 20.75 21.00 20.50 20.70 410,949
Jun 18, 2019 20.80 21.00 20.63 20.90 349,669
Jun 17, 2019 20.80 21.35 20.70 20.70 221,863
Jun 14, 2019 20.80 21.25 20.75 20.75 298,695
Jun 13, 2019 20.89 21.47 20.70 20.70 747,336
Jun 12, 2019 21.16 21.19 20.85 20.85 661,013
Jun 11, 2019 21.33 21.35 21.00 21.15 376,640
Jun 10, 2019 21.28 21.90 21.00 21.00 476,928
Jun 7, 2019 21.17 21.65 21.00 21.25 433,468
Jun 6, 2019 20.95 21.24 20.54 20.95 893,473
Jun 5, 2019 21.24 21.54 20.95 20.95 496,507
Jun 4, 2019 21.25 21.60 21.02 21.20 822,637
Jun 3, 2019 21.00 21.80 20.67 21.38 1,423,570
May 31, 2019 22.75 22.75 21.03 21.70 1,287,716
May 30, 2019 21.80 22.30 21.80 21.93 389,823
May 29, 2019 22.50 22.75 21.75 21.85 854,954
May 28, 2019 22.00 22.90 21.70 22.90 421,784
May 27, 2019 21.75 0.00 0.00 21.88 0
May 24, 2019 21.75 22.00 21.65 21.88 704,462
May 23, 2019 22.16 22.20 21.75 21.85 1,183,119
May 22, 2019 22.28 22.80 22.10 22.33 370,348
May 21, 2019 22.00 22.95 22.00 22.65 462,857
May 20, 2019 23.00 23.00 22.34 22.50 504,903
May 17, 2019 23.20 23.75 22.50 22.50 164,484
May 16, 2019 22.71 24.10 22.45 23.08 464,496
May 15, 2019 23.18 23.65 22.28 22.55 677,035
May 14, 2019 22.20 23.25 22.20 22.95 552,121
May 13, 2019 23.00 23.00 22.16 22.25 481,748
Showing 1 to 50 of 261