Regents Park Hedged Marke... (RPHS)
CBOE: RPHS
· Real-Time Price · USD
10.95
0.05 (0.48%)
At close: Sep 11, 2025, 2:47 PM
RPHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.92 | 10.97 | 10.84 | 10.90 | 10.96 | 0.28% | 8,751 |
| 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 |
| Sep 3, 2025 | 10.64 | 10.83 | 10.64 | 10.76 | 10.76 | 1.03% | 8,600 |
| Sep 2, 2025 | 10.99 | 10.99 | 10.61 | 10.65 | 10.65 | -1.21% | 10,534 |
| Aug 29, 2025 | 10.86 | 10.86 | 10.71 | 10.78 | 10.78 | -0.74% | 5,600 |
| Aug 28, 2025 | 10.93 | 10.93 | 10.75 | 10.86 | 10.86 | 0.37% | 6,100 |
| Aug 27, 2025 | 10.90 | 10.90 | 10.74 | 10.82 | 10.82 | 0.28% | 5,300 |
| Aug 26, 2025 | 10.70 | 10.82 | 10.70 | 10.79 | 10.79 | 0.19% | 9,905 |
| Aug 25, 2025 | 10.89 | 10.89 | 10.72 | 10.77 | 10.77 | -0.19% | 16,702 |
| Aug 22, 2025 | 10.59 | 10.87 | 10.59 | 10.79 | 10.79 | 1.70% | 7,500 |
| Aug 21, 2025 | 10.50 | 10.75 | 10.50 | 10.61 | 10.61 | -0.84% | 17,615 |
| Aug 20, 2025 | 10.82 | 10.82 | 10.57 | 10.70 | 10.70 | -0.09% | 19,400 |
| Aug 19, 2025 | 10.89 | 10.89 | 10.64 | 10.71 | 10.71 | -0.74% | 18,006 |
| Aug 18, 2025 | 10.89 | 10.89 | 10.71 | 10.79 | 10.79 | -0.09% | 8,027 |
| Aug 15, 2025 | 10.74 | 10.85 | 10.72 | 10.80 | 10.80 | -0.18% | 24,200 |
| Aug 14, 2025 | 10.82 | 10.86 | 10.76 | 10.82 | 10.82 | -0.09% | 4,217 |
| Aug 13, 2025 | 10.92 | 10.92 | 10.78 | 10.83 | 10.83 | 0.56% | 6,200 |