RPID(RPID)
RPID
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.88 | $0.92 | $0.86 | $0.89 | 214,527 |
| 10/8/2026 | $0.91 | $0.91 | $0.83 | $0.86 | 227,400 |
| 10/7/2026 | $0.97 | $0.99 | $0.89 | $0.90 | 218,900 |
| 10/6/2026 | $1.00 | $1.00 | $0.94 | $0.94 | 162,259 |
| 10/5/2026 | $0.91 | $1.15 | $0.91 | $0.98 | 444,782 |
| 10/2/2026 | $0.96 | $1.00 | $0.86 | $0.92 | 329,300 |
| 10/1/2026 | $1.06 | $1.06 | $0.92 | $0.92 | 525,661 |
| 9/30/2026 | $1.10 | $1.10 | $1.03 | $1.03 | 179,900 |
| 9/29/2026 | $1.18 | $1.18 | $1.07 | $1.08 | 334,268 |
| 9/28/2026 | $1.13 | $1.18 | $1.08 | $1.10 | 268,313 |
| 9/25/2026 | $1.13 | $1.15 | $1.11 | $1.11 | 171,620 |
| 9/24/2026 | $1.10 | $1.12 | $1.10 | $1.11 | 504,400 |
| 9/23/2026 | $1.18 | $1.19 | $1.10 | $1.11 | 173,816 |
| 9/22/2026 | $1.14 | $1.19 | $1.14 | $1.14 | 641,026 |
| 9/21/2026 | $1.15 | $1.15 | $1.13 | $1.13 | 260,150 |
| 9/18/2026 | $1.11 | $1.20 | $1.09 | $1.12 | 721,103 |
| 9/17/2026 | $1.13 | $1.15 | $1.09 | $1.09 | 690,400 |
| 9/16/2026 | $1.16 | $1.18 | $1.11 | $1.11 | 265,000 |
| 9/15/2026 | $1.19 | $1.19 | $1.13 | $1.15 | 213,109 |
| 9/14/2026 | $1.23 | $1.23 | $1.16 | $1.17 | 172,400 |
| 9/11/2026 | $1.22 | $1.26 | $1.20 | $1.23 | 205,700 |
| 9/10/2026 | $1.20 | $1.24 | $1.16 | $1.20 | 385,200 |
| 9/9/2026 | $1.24 | $1.25 | $1.18 | $1.21 | 409,335 |
| 9/8/2026 | $1.33 | $1.39 | $1.22 | $1.22 | 312,439 |
| 9/4/2026 | $1.37 | $1.49 | $1.29 | $1.31 | 378,832 |
| 9/3/2026 | $1.41 | $1.43 | $1.34 | $1.38 | 107,300 |
| 9/2/2026 | $1.49 | $1.53 | $1.38 | $1.39 | 204,976 |
| 9/1/2026 | $1.53 | $1.53 | $1.47 | $1.50 | 167,545 |
| 8/31/2026 | $1.60 | $1.61 | $1.48 | $1.52 | 198,812 |
| 8/28/2026 | $1.62 | $1.63 | $1.55 | $1.57 | 70,016 |
| 8/27/2026 | $1.67 | $1.68 | $1.61 | $1.61 | 134,503 |
| 8/26/2026 | $1.67 | $1.72 | $1.60 | $1.67 | 91,100 |
| 8/25/2026 | $1.67 | $1.69 | $1.60 | $1.66 | 186,642 |
| 8/24/2026 | $1.68 | $1.71 | $1.62 | $1.66 | 200,528 |
| 8/21/2026 | $1.69 | $1.71 | $1.64 | $1.68 | 122,700 |
| 8/20/2026 | $1.70 | $1.74 | $1.64 | $1.67 | 323,200 |
| 8/19/2026 | $1.60 | $1.74 | $1.57 | $1.70 | 297,237 |
| 8/18/2026 | $1.57 | $1.64 | $1.52 | $1.56 | 94,905 |
| 8/17/2026 | $1.69 | $1.73 | $1.55 | $1.55 | 454,702 |
| 8/14/2026 | $1.72 | $1.77 | $1.66 | $1.68 | 287,021 |
| 8/13/2026 | $1.70 | $1.74 | $1.66 | $1.70 | 89,000 |
| 8/12/2026 | $1.71 | $1.73 | $1.65 | $1.69 | 105,848 |
| 8/11/2026 | $1.72 | $1.79 | $1.64 | $1.69 | 234,800 |
| 8/10/2026 | $1.76 | $1.77 | $1.58 | $1.71 | 316,400 |
| 8/7/2026 | $2.00 | $2.00 | $1.66 | $1.73 | 1.44M |
| 8/6/2026 | $2.10 | $2.11 | $2.05 | $2.08 | 72,200 |
| 8/5/2026 | $2.11 | $2.12 | $2.09 | $2.11 | 29,819 |
| 8/4/2026 | $2.16 | $2.18 | $2.02 | $2.06 | 198,552 |
| 8/3/2026 | $2.16 | $2.20 | $2.04 | $2.12 | 119,040 |
| 7/31/2026 | $2.10 | $2.14 | $2.07 | $2.13 | 20,600 |
| 7/30/2026 | $2.06 | $2.15 | $2.05 | $2.11 | 127,603 |
| 7/29/2026 | $2.06 | $2.10 | $1.99 | $2.05 | 47,344 |
| 7/28/2026 | $2.02 | $2.09 | $1.95 | $2.06 | 98,705 |
| 7/27/2026 | $1.99 | $2.04 | $1.94 | $2.01 | 77,533 |
| 7/24/2026 | $2.00 | $2.02 | $1.95 | $1.99 | 193,818 |
| 7/23/2026 | $2.05 | $2.05 | $1.96 | $1.99 | 418,534 |
| 7/22/2026 | $2.08 | $2.15 | $2.03 | $2.06 | 115,900 |
| 7/21/2026 | $2.08 | $2.13 | $2.03 | $2.10 | 298,627 |
| 7/20/2026 | $2.08 | $2.24 | $2.04 | $2.07 | 238,000 |
| 7/17/2026 | $2.08 | $2.09 | $2.00 | $2.07 | 139,100 |
| 7/16/2026 | $2.26 | $2.26 | $2.04 | $2.09 | 206,343 |
| 7/15/2026 | $2.10 | $2.26 | $2.03 | $2.21 | 324,757 |
| 7/14/2026 | $2.01 | $2.15 | $1.96 | $2.07 | 293,134 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
