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 |
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 |