Royalty Pharma plc Class A Ordinary Shares のデータ

Royalty Pharma plc Class A Ordinary Shares の基本情報

名前 Royalty Pharma plc Class A Ordinary Shares
ティッカー RPRX
国 United States
上場年 2020.0
セクター Health Care

Royalty Pharma plc Class A Ordinary Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.79 47.17 48.61 47.51 1520900.0 47.51
2021-02-12 48.02 47.09 47.32 47.98 863700.0 47.98
2021-02-11 48.06 46.8 48.0 47.31 1259400.0 47.31
2021-02-10 50.17 47.57 49.31 47.81 1801100.0 47.81
2021-02-09 49.4 48.12 48.77 48.74 1362400.0 48.74
2021-02-08 48.75 47.2 47.46 48.36 794800.0 48.36
2021-02-05 47.73 46.64 47.11 47.04 914800.0 47.04
2021-02-04 48.74 46.96 48.72 47.11 1328300.0 47.11
2021-02-03 48.32 46.68 46.9 48.11 1828100.0 48.11
2021-02-02 47.39 46.17 47.2 46.65 1380200.0 46.65
2021-02-01 48.33 46.48 47.85 46.73 1789200.0 46.73
2021-01-29 49.87 46.88 48.5 47.01 1838000.0 47.01
2021-01-28 51.18 48.59 50.59 48.66 1855900.0 48.66
2021-01-27 52.98 50.26 52.83 50.31 2764200.0 50.31
2021-01-26 53.15 51.53 51.56 52.82 2477400.0 52.82
2021-01-25 52.47 50.7 50.98 51.5 3579000.0 51.5
2021-01-22 51.5 49.84 50.41 51.16 1870000.0 51.16
2021-01-21 51.4 50.23 50.35 50.42 4060600.0 50.42
2021-01-20 51.94 50.22 51.85 50.35 3279700.0 50.35
2021-01-19 53.23 51.51 52.5 51.85 4221900.0 51.85
2021-01-15 52.4 50.7 51.4 51.95 4324200.0 51.95
2021-01-14 51.68 49.5 49.67 51.25 1317600.0 51.25
2021-01-13 50.53 48.82 50.01 49.97 2324500.0 49.97
2021-01-12 52.33 49.26 51.66 49.44 2337100.0 49.44
2021-01-11 52.8 50.7 51.22 51.32 3462100.0 51.32
2021-01-08 51.84 49.56 49.87 51.27 4815700.0 51.27
2021-01-07 49.89 48.05 48.09 49.34 3819800.0 49.34
2021-01-06 49.1 46.49 48.24 47.81 4914800.0 47.81
2021-01-05 49.73 46.99 47.03 48.95 2715800.0 48.95
2021-01-04 50.25 46.06 50.0 46.83 9950800.0 46.83
2020-12-31 50.28 48.8 49.28 50.05 2352200.0 50.05
2020-12-30 50.0 48.91 49.87 49.43 2184900.0 49.43
2020-12-29 50.06 48.56 49.47 49.59 3111100.0 49.59
2020-12-28 49.56 48.0 49.4 49.24 2404200.0 49.24
2020-12-24 50.02 48.22 48.58 48.9 1580600.0 48.9
2020-12-23 48.8 47.2 48.74 48.61 1750700.0 48.61
2020-12-22 49.65 45.2 46.78 48.32 4177200.0 48.32
2020-12-21 46.13 43.39 43.87 45.99 2872800.0 45.99
2020-12-18 44.97 43.76 44.57 44.4 12426100.0 44.4
2020-12-17 45.0 43.0 43.5 44.18 12252700.0 44.18
2020-12-16 44.13 43.17 43.97 43.4 1522900.0 43.4
2020-12-15 44.65 42.31 43.15 43.85 3167400.0 43.85
2020-12-14 43.68 42.37 43.13 43.12 2025000.0 43.12
2020-12-11 46.29 42.02 45.24 42.41 2139800.0 42.41
2020-12-10 46.41 44.05 44.69 45.2 1276600.0 45.2
2020-12-09 44.83 43.44 44.22 44.7 1193200.0 44.7
2020-12-08 45.0 42.69 42.74 44.05 1412500.0 44.05
2020-12-07 43.42 42.29 43.06 42.75 1155800.0 42.75
2020-12-04 43.1 42.29 42.29 42.97 989300.0 42.97
2020-12-03 42.71 41.83 41.83 42.29 1118100.0 42.29
2020-12-02 43.01 41.15 42.76 41.78 1409900.0 41.78
2020-12-01 42.83 41.21 42.53 42.78 1361900.0 42.78
2020-11-30 42.79 40.66 41.2 42.6 8171100.0 42.6
2020-11-27 42.29 40.98 41.17 41.6 1504000.0 41.6
2020-11-25 41.34 39.46 39.67 40.97 1355000.0 40.97
2020-11-24 40.63 39.31 40.23 39.58 1159300.0 39.58
2020-11-23 41.22 39.9 39.9 40.2 1434700.0 40.2
2020-11-20 41.83 40.05 41.83 40.37 1115300.0 40.37
2020-11-19 41.99 40.22 40.5 41.48 1051200.0 41.48
2020-11-18 42.43 40.59 41.5 40.72 548700.0 40.57
2020-11-17 42.4 41.25 41.42 42.19 794300.0 42.03
2020-11-16 42.37 41.21 42.26 41.83 897800.0 41.68
2020-11-13 42.21 40.57 40.82 42.12 1311300.0 41.96
2020-11-12 41.38 38.58 40.1 40.65 2576900.0 40.5
2020-11-11 43.39 39.62 41.8 40.31 5331900.0 40.16
2020-11-10 41.46 39.44 41.08 40.6 1261400.0 40.45
2020-11-09 42.86 40.4 42.86 40.97 2039800.0 40.82
2020-11-06 41.18 39.9 39.95 40.24 1319000.0 40.09
2020-11-05 41.71 39.78 41.61 40.13 1398700.0 39.98
2020-11-04 41.88 38.77 38.97 40.28 3070000.0 40.13
2020-11-03 38.35 37.36 38.08 38.12 1367200.0 37.98
2020-11-02 38.71 37.05 38.54 37.58 1216200.0 37.44
2020-10-30 36.76 35.18 36.17 36.7 1158600.0 36.56
2020-10-29 36.84 34.8 36.17 36.34 1550600.0 36.21
2020-10-28 37.48 35.51 37.47 36.12 1798800.0 35.99
2020-10-27 39.16 37.65 38.8 37.87 1151300.0 37.73
2020-10-26 39.37 38.12 39.0 38.77 2020300.0 38.63
2020-10-23 40.1 38.8 39.49 39.01 875700.0 38.87
2020-10-22 39.38 38.2 39.16 39.21 1544900.0 39.07
2020-10-21 40.18 38.1 39.99 39.0 4614400.0 38.86
2020-10-20 41.49 40.05 40.92 40.09 2299900.0 39.94
2020-10-19 42.75 40.11 42.4 40.27 3108600.0 40.12
2020-10-16 44.49 41.5 44.25 41.81 7401200.0 41.66
2020-10-15 43.2 41.27 42.18 42.48 2168600.0 42.32
2020-10-14 44.31 42.46 42.88 42.79 1369600.0 42.63
2020-10-13 44.97 44.01 44.13 44.81 518100.0 44.64
2020-10-12 44.64 43.93 44.1 44.41 423400.0 44.25
2020-10-09 44.6 43.94 44.6 44.08 516200.0 43.92
2020-10-08 44.91 43.74 44.5 44.1 854500.0 43.94
2020-10-07 44.62 43.8 43.9 44.59 1072500.0 44.43
2020-10-06 44.17 43.11 43.2 43.8 1111000.0 43.64
2020-10-05 43.87 42.31 42.31 43.4 1931500.0 43.24
2020-10-02 42.8 41.54 41.54 42.47 855800.0 42.31
2020-10-01 42.99 42.01 42.53 42.59 776100.0 42.43
2020-09-30 43.47 41.56 41.8 42.07 761100.0 41.92
2020-09-29 42.19 40.71 41.3 42.01 664800.0 41.86
2020-09-28 41.25 40.18 40.18 41.21 389900.0 41.06
2020-09-25 41.2 39.9 39.99 40.07 882400.0 39.92
2020-09-24 41.56 38.91 41.52 40.23 2782600.0 40.08
2020-09-23 42.47 41.41 41.83 41.78 744200.0 41.63
2020-09-22 41.82 40.16 40.5 41.72 683500.0 41.57
2020-09-21 41.99 40.56 41.64 40.59 1197100.0 40.44
2020-09-18 43.19 41.13 41.28 41.98 5872400.0 41.83
2020-09-17 41.29 39.72 39.8 41.28 1224400.0 41.13
2020-09-16 40.81 39.74 40.56 40.61 752000.0 40.46
2020-09-15 41.22 40.15 40.15 40.71 891200.0 40.56
2020-09-14 40.49 38.81 39.1 39.82 1217500.0 39.67
2020-09-11 39.99 38.54 39.56 38.56 559500.0 38.27
2020-09-10 40.09 38.93 38.93 39.44 886800.0 39.14
2020-09-09 40.49 38.8 39.31 38.84 619300.0 38.55
2020-09-08 39.83 38.7 39.8 39.04 779000.0 38.74
2020-09-04 40.5 38.91 40.36 39.78 1089400.0 39.48
2020-09-03 41.97 40.4 41.8 40.74 822300.0 40.43
2020-09-02 41.95 41.24 41.75 41.75 470400.0 41.43
2020-09-01 42.05 41.0 41.7 41.6 793500.0 41.29
2020-08-31 42.98 41.2 42.25 41.38 947100.0 41.07
2020-08-28 42.45 41.1 41.12 42.07 866800.0 41.75
2020-08-27 42.16 40.99 42.12 41.0 623100.0 40.69
2020-08-26 42.3 41.55 41.75 41.94 602300.0 41.62
2020-08-25 42.73 41.18 42.6 41.78 842900.0 41.46
2020-08-24 42.92 41.8 42.47 42.73 771700.0 42.41
2020-08-21 43.49 41.51 43.0 41.97 918400.0 41.65
2020-08-20 44.38 43.15 44.0 43.26 579400.0 42.93
2020-08-19 45.34 43.77 44.64 43.9 618800.0 43.57
2020-08-18 46.3 43.79 46.3 44.62 732200.0 44.28
2020-08-17 46.06 45.44 45.61 45.95 355600.0 45.6
2020-08-14 45.97 45.0 45.11 45.41 599200.0 45.07
2020-08-13 46.4 44.91 44.99 45.48 819500.0 45.14
2020-08-12 47.15 44.1 46.23 44.99 1715000.0 44.65
2020-08-11 46.65 44.65 45.98 45.77 1072000.0 45.42
2020-08-10 45.94 43.82 43.86 45.76 843500.0 45.41
2020-08-07 45.25 43.13 43.9 43.76 1523000.0 43.43
2020-08-06 44.0 42.77 43.0 43.9 837700.0 43.57
2020-08-05 43.93 41.71 43.31 41.93 794000.0 41.61
2020-08-04 45.33 42.42 43.97 43.2 1649500.0 42.87
2020-08-03 44.45 42.51 42.94 44.12 606400.0 43.79
2020-07-31 43.49 42.15 42.86 43.05 866000.0 42.72
2020-07-30 43.07 41.9 42.26 42.78 753400.0 42.46
2020-07-29 43.14 42.1 42.11 43.05 646800.0 42.72
2020-07-28 42.8 41.83 42.33 41.93 307800.0 41.61
2020-07-27 43.28 40.65 41.43 43.22 515700.0 42.89
2020-07-24 42.4 39.9 42.32 41.91 1749900.0 41.59
2020-07-23 44.26 42.6 42.61 42.89 1042700.0 42.57
2020-07-22 43.76 42.0 43.28 43.07 594500.0 42.74
2020-07-21 46.63 42.6 46.61 43.07 1548000.0 42.74
2020-07-20 46.29 44.03 44.42 45.87 1160300.0 45.52
2020-07-17 44.42 41.21 42.8 44.19 1763800.0 43.86
2020-07-16 43.88 41.95 43.34 42.2 1096800.0 41.88
2020-07-15 44.52 41.61 43.82 43.0 1316300.0 42.67
2020-07-14 44.99 41.53 44.0 43.52 2659000.0 43.19
2020-07-13 47.6 43.76 47.2 44.06 2099800.0 43.73
2020-07-10 48.62 47.47 48.59 47.64 692600.0 47.28
2020-07-09 48.5 47.6 48.02 48.36 828400.0 47.99
2020-07-08 48.88 47.0 47.0 48.02 1045300.0 47.66
2020-07-07 47.38 45.52 45.57 47.05 1176900.0 46.69
2020-07-06 46.95 45.58 46.66 46.11 1424800.0 45.76
2020-07-02 47.55 45.6 46.94 45.73 1231400.0 45.38
2020-07-01 48.68 46.15 48.54 46.47 2094400.0 46.12
2020-06-30 49.36 48.18 48.2 48.55 1227400.0 48.18
2020-06-29 50.05 48.01 49.88 48.73 1607500.0 48.36
2020-06-26 52.24 48.7 52.0 49.59 1452100.0 49.22
2020-06-25 52.5 48.83 49.19 52.11 1993100.0 51.72
2020-06-24 51.49 47.69 51.35 50.25 4700300.0 49.87
2020-06-23 54.44 50.87 53.0 50.95 2297800.0 50.56
2020-06-22 51.49 49.25 49.83 51.29 2315100.0 50.9
2020-06-19 52.96 46.56 52.94 49.0 5586500.0 48.63
2020-06-18 56.5 49.49 56.39 50.9 11027900.0 50.52
2020-06-17 51.95 45.0 45.9 48.61 8962100.0 48.24
2020-06-16 46.27 42.0 44.0 44.5 27619300.0 44.16