Regents Park Hedged Marke... (RPHS)
CBOE: RPHS
· Real-Time Price · USD
11.10
0.00 (0.00%)
At close: Oct 02, 2025, 10:15 AM
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.03 | 11.19 | 11.03 | 11.10 | n/a | 0.18% | 10,234 |
| Sep 30, 2025 | 11.01 | 11.09 | 11.01 | 11.08 | n/a | 0.09% | 7,100 |
| Sep 29, 2025 | 11.06 | 11.08 | 11.02 | 11.07 | 11.02 | 0.27% | 5,500 |
| Sep 26, 2025 | 10.95 | 11.04 | 10.95 | 11.04 | 11.04 | 0.55% | 5,600 |
| Sep 25, 2025 | 10.99 | 11.03 | 10.92 | 10.98 | 10.98 | -0.09% | 16,701 |
| Sep 24, 2025 | 10.92 | 11.12 | 10.92 | 10.99 | 10.99 | -0.72% | 10,800 |
| Sep 23, 2025 | 11.10 | 11.11 | 11.02 | 11.07 | 11.07 | -0.54% | 6,849 |
| Sep 22, 2025 | 11.05 | 11.15 | 11.05 | 11.13 | 11.13 | 0.63% | 3,644 |
| Sep 19, 2025 | 11.14 | 11.14 | 11.02 | 11.06 | 11.06 | 0.00% | 15,300 |
| Sep 18, 2025 | 11.05 | 11.12 | 11.00 | 11.06 | 11.06 | 0.55% | 12,900 |
| Sep 17, 2025 | 10.95 | 11.10 | 10.90 | 11.00 | 11.00 | -0.27% | 6,403 |
| Sep 16, 2025 | 10.97 | 11.08 | 10.97 | 11.03 | 11.03 | 0.09% | 9,800 |
| Sep 15, 2025 | 11.03 | 11.09 | 10.90 | 11.02 | 11.02 | 0.27% | 45,900 |
| Sep 12, 2025 | 10.93 | 11.05 | 10.88 | 10.99 | 10.99 | 0.09% | 61,529 |
| Sep 11, 2025 | 11.00 | 11.00 | 10.86 | 10.98 | 10.98 | 0.73% | 26,900 |
| Sep 10, 2025 | 10.92 | 10.97 | 10.84 | 10.90 | 10.90 | 0.28% | 8,800 |
| Sep 9, 2025 | 10.95 | 10.95 | 10.79 | 10.87 | 10.87 | 0.09% | 22,402 |
| Sep 8, 2025 | 10.94 | 10.94 | 10.81 | 10.86 | 10.86 | 0.37% | 8,500 |
| Sep 5, 2025 | 10.88 | 10.88 | 10.75 | 10.82 | 10.82 | -0.28% | 17,600 |
| Sep 4, 2025 | 10.88 | 10.88 | 10.74 | 10.85 | 10.85 | 0.84% | 10,700 |
Page 1 of 44