Want to see FR:ALRPD full AI Analyst Report?
Rapid Nutrition (ALRPD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.90 | 2.00 | 1.86 | 1.88 | 1.88 | -10.90% | 30,646 | 2.62 |
| Oct 29, 2026 | 1.96 | 2.13 | 1.96 | 2.11 | 2.11 | +7.65% | 3,215 | 0.26 |
| Oct 28, 2026 | 1.99 | 2.13 | 1.96 | 1.96 | 1.96 | +0.00% | 4,886 | 0.39 |
| Oct 27, 2026 | 1.97 | 2.03 | 1.94 | 1.96 | 1.96 | +1.03% | 7,961 | 0.64 |
| Oct 26, 2026 | 2.14 | 2.35 | 1.93 | 1.94 | 1.94 | +2.11% | 20,606 | 1.67 |
| Oct 23, 2026 | 2.00 | 2.20 | 1.80 | 1.90 | 1.90 | -9.74% | 19,751 | 1.54 |
| Oct 22, 2026 | 2.15 | 2.21 | 2.10 | 2.11 | 2.11 | -2.77% | 7,077 | 0.54 |
| Oct 21, 2026 | 2.21 | 2.29 | 2.15 | 2.17 | 2.17 | -1.59% | 9,642 | 0.73 |
| Oct 20, 2026 | 2.38 | 2.40 | 2.20 | 2.20 | 2.20 | -7.56% | 9,064 | 0.68 |
| Oct 19, 2026 | 2.40 | 2.40 | 2.26 | 2.38 | 2.38 | +6.49% | 4,424 | 0.33 |
| Oct 16, 2026 | 2.29 | 2.37 | 2.20 | 2.24 | 2.24 | -2.40% | 7,307 | 0.53 |
| Oct 15, 2026 | 2.33 | 2.33 | 2.27 | 2.29 | 2.29 | -1.72% | 5,995 | 0.44 |
| Oct 14, 2026 | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | -1.06% | 1,607 | 0.12 |
| Oct 13, 2026 | 2.35 | 2.41 | 2.35 | 2.36 | 2.36 | +0.64% | 3,833 | 0.28 |
| Oct 12, 2026 | 2.49 | 2.49 | 2.31 | 2.34 | 2.34 | -6.02% | 2,634 | 0.19 |
| Oct 09, 2026 | 2.40 | 2.49 | 2.28 | 2.49 | 2.49 | +4.18% | 8,912 | 0.62 |
| Oct 08, 2026 | 2.29 | 2.50 | 2.27 | 2.39 | 2.39 | -5.53% | 9,976 | 0.69 |
| Oct 07, 2026 | 2.57 | 2.57 | 2.32 | 2.53 | 2.53 | +2.22% | 7,487 | 0.50 |
| Oct 06, 2026 | 2.60 | 2.60 | 2.35 | 2.48 | 2.48 | -3.51% | 6,263 | 0.42 |
| Oct 05, 2026 | 2.45 | 2.60 | 2.35 | 2.57 | 2.57 | +3.64% | 2,999 | 0.20 |
| Oct 02, 2026 | 2.68 | 2.68 | 2.45 | 2.48 | 2.48 | -2.37% | 10,890 | 0.72 |
| Oct 01, 2026 | 2.65 | 2.90 | 2.46 | 2.54 | 2.54 | -3.98% | 33,814 | 2.26 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.64 | 2.64 | 2.64 | -18.39% | 17,803 | 1.21 |
| Sep 29, 2026 | 3.24 | 3.55 | 3.02 | 3.24 | 3.24 | +29.66% | 87,501 | 6.54 |
| Sep 28, 2026 | 2.38 | 2.50 | 2.30 | 2.50 | 2.50 | +5.05% | 2,638 | 0.20 |
| Sep 25, 2026 | 2.30 | 2.40 | 2.21 | 2.38 | 2.38 | +3.26% | 13,774 | 1.03 |
| Sep 24, 2026 | 2.42 | 2.45 | 2.23 | 2.30 | 2.30 | -4.76% | 3,386 | 0.25 |
| Sep 23, 2026 | 2.43 | 2.58 | 2.30 | 2.42 | 2.42 | -0.62% | 6,228 | 0.46 |
| Sep 22, 2026 | 2.30 | 2.43 | 2.16 | 2.43 | 2.43 | +5.65% | 5,741 | 0.42 |
| Sep 21, 2026 | 2.51 | 2.71 | 2.27 | 2.30 | 2.30 | -8.91% | 15,448 | 1.14 |
| Sep 18, 2026 | 2.70 | 2.70 | 2.51 | 2.53 | 2.53 | -1.37% | 6,776 | 0.50 |
| Sep 17, 2026 | 2.60 | 2.74 | 2.53 | 2.56 | 2.56 | +1.39% | 5,702 | 0.41 |
| Sep 16, 2026 | 2.90 | 2.90 | 2.53 | 2.53 | 2.53 | -6.48% | 11,361 | 0.82 |
| Sep 15, 2026 | 2.51 | 2.76 | 2.51 | 2.70 | 2.70 | -2.88% | 10,037 | 0.73 |
| Sep 14, 2026 | 2.81 | 2.95 | 2.78 | 2.78 | 2.78 | -1.07% | 10,509 | 0.77 |
| Sep 11, 2026 | 2.86 | 2.96 | 2.81 | 2.81 | 2.81 | -1.75% | 9,369 | 0.68 |
| Sep 10, 2026 | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | -9.21% | 13,920 | 1.01 |
| Sep 09, 2026 | 3.99 | 4.09 | 3.15 | 3.15 | 3.15 | -17.32% | 18,976 | 1.39 |
| Sep 08, 2026 | 3.21 | 4.25 | 3.21 | 3.81 | 3.81 | +37.05% | 39,893 | 3.04 |
| Sep 07, 2026 | 2.78 | 2.86 | 2.78 | 2.78 | 2.78 | -0.54% | 4,536 | 0.34 |
| Sep 04, 2026 | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | -8.06% | 10,241 | 0.77 |
| Sep 03, 2026 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | +0.66% | 2,638 | 0.19 |
| Sep 02, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -4.73% | 3,370 | 0.25 |
| Sep 01, 2026 | 3.04 | 3.33 | 3.04 | 3.17 | 3.17 | +2.26% | 3,379 | 0.25 |
| Aug 31, 2026 | 3.15 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 2,180 | 0.15 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.13 | 3.15 | 3.15 | -5.12% | 5,504 | 0.39 |
| Aug 27, 2026 | 3.36 | 3.45 | 3.32 | 3.32 | 3.32 | -1.19% | 4,784 | 0.34 |
| Aug 26, 2026 | 3.36 | 3.46 | 3.36 | 3.36 | 3.36 | +0.00% | 2,306 | 0.16 |
| Aug 25, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.30% | 4,253 | 0.30 |
| Aug 24, 2026 | 3.45 | 3.50 | 3.37 | 3.37 | 3.37 | -2.32% | 4,921 | 0.34 |