Rapac Energy Ltd. (RPCE) Price History
Daily open, high, low, close and volume for Rapac Energy Ltd. (RPCE) from 2026-07-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | ILA 4,384.00 | ILA 4,384.00 | ILA 4,380.00 | ILA 4,381.00 | 746 |
| 2026-10-19 | ILA 4,384.00 | ILA 4,384.00 | ILA 4,384.00 | ILA 4,384.00 | 145 |
| 2026-10-16 | ILA 4,384.00 | ILA 4,384.00 | ILA 4,384.00 | ILA 4,384.00 | 0 |
| 2026-10-15 | ILA 4,313.00 | ILA 4,415.00 | ILA 4,363.00 | ILA 4,384.00 | 526 |
| 2026-10-14 | ILA 4,418.00 | ILA 4,314.00 | ILA 4,313.00 | ILA 4,313.00 | 418 |
| 2026-10-13 | ILA 4,418.00 | ILA 4,418.00 | ILA 4,418.00 | ILA 4,418.00 | 0 |
| 2026-10-12 | ILA 4,418.00 | ILA 4,418.00 | ILA 4,418.00 | ILA 4,418.00 | 0 |
| 2026-10-09 | ILA 4,418.00 | ILA 4,418.00 | ILA 4,418.00 | ILA 4,418.00 | 400 |
| 2026-10-08 | ILA 4,524.00 | ILA 4,419.00 | ILA 4,415.00 | ILA 4,418.00 | 822 |
| 2026-10-07 | ILA 4,549.00 | ILA 4,524.00 | ILA 4,524.00 | ILA 4,524.00 | 434 |
| 2026-10-06 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | 0 |
| 2026-10-05 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | 0 |
| 2026-10-01 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | 0 |
| 2026-09-30 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | 50 |
| 2026-09-29 | ILA 4,510.00 | ILA 4,509.00 | ILA 4,405.00 | ILA 4,493.00 | 1,180 |
| 2026-09-28 | ILA 4,619.00 | ILA 4,511.00 | ILA 4,510.00 | ILA 4,510.00 | 100 |
| 2026-09-24 | ILA 4,465.00 | ILA 4,619.00 | ILA 4,619.00 | ILA 4,619.00 | 50 |
| 2026-09-23 | ILA 4,465.00 | ILA 4,465.00 | ILA 4,465.00 | ILA 4,465.00 | 0 |
| 2026-09-22 | ILA 4,399.00 | ILA 4,465.00 | ILA 4,420.00 | ILA 4,465.00 | 3,681 |
| 2026-09-17 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | 0 |
| 2026-09-16 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | 0 |
| 2026-09-15 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | 0 |
| 2026-09-14 | ILA 4,419.00 | ILA 4,399.00 | ILA 4,399.00 | ILA 4,399.00 | 226 |
| 2026-09-10 | ILA 4,419.00 | ILA 4,419.00 | ILA 4,419.00 | ILA 4,419.00 | 1,138 |
| 2026-09-09 | ILA 4,549.00 | ILA 4,500.00 | ILA 4,257.00 | ILA 4,419.00 | 75 |
| 2026-09-08 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | ILA 4,549.00 | 0 |
| 2026-09-07 | ILA 4,566.00 | ILA 4,498.00 | ILA 4,498.00 | ILA 4,549.00 | 11 |
| 2026-09-04 | ILA 4,400.00 | ILA 4,594.00 | ILA 4,419.00 | ILA 4,566.00 | 357 |
| 2026-09-03 | ILA 4,461.00 | ILA 4,420.00 | ILA 4,370.00 | ILA 4,400.00 | 188 |
| 2026-09-02 | ILA 4,420.00 | ILA 4,420.00 | ILA 4,376.00 | ILA 4,461.00 | 12 |
| 2026-09-01 | ILA 4,500.00 | ILA 4,543.00 | ILA 4,420.00 | ILA 4,491.00 | 413 |
| 2026-08-31 | ILA 4,420.00 | ILA 4,490.00 | ILA 4,419.00 | ILA 4,468.00 | 3,897 |
| 2026-08-28 | ILA 4,443.00 | ILA 4,500.00 | ILA 4,497.00 | ILA 4,498.00 | 332 |
| 2026-08-27 | ILA 4,443.00 | ILA 4,443.00 | ILA 4,443.00 | ILA 4,443.00 | 9 |
| 2026-08-26 | ILA 4,299.00 | ILA 4,443.00 | ILA 4,443.00 | ILA 4,443.00 | 100 |
| 2026-08-25 | ILA 4,380.00 | ILA 4,342.00 | ILA 4,271.00 | ILA 4,299.00 | 591 |
| 2026-08-24 | ILA 4,380.00 | ILA 4,380.00 | ILA 4,380.00 | ILA 4,380.00 | 15 |
| 2026-08-21 | ILA 4,380.00 | ILA 4,380.00 | ILA 4,380.00 | ILA 4,380.00 | 111 |
| 2026-08-20 | ILA 4,283.00 | ILA 4,210.00 | ILA 4,092.00 | ILA 4,173.00 | 381 |
| 2026-08-19 | ILA 4,157.00 | ILA 4,290.00 | ILA 4,280.00 | ILA 4,283.00 | 184 |
| 2026-08-18 | ILA 4,189.00 | ILA 4,170.00 | ILA 4,156.00 | ILA 4,157.00 | 301 |
| 2026-08-17 | ILA 4,224.00 | ILA 4,220.00 | ILA 4,188.00 | ILA 4,189.00 | 301 |
| 2026-08-14 | ILA 4,219.00 | ILA 4,224.00 | ILA 4,220.00 | ILA 4,224.00 | 1,187 |
| 2026-08-13 | ILA 4,351.00 | ILA 4,297.00 | ILA 3,980.00 | ILA 4,219.00 | 678 |
| 2026-08-12 | ILA 4,422.00 | ILA 4,368.00 | ILA 4,350.00 | ILA 4,351.00 | 1,696 |
| 2026-08-11 | ILA 4,487.00 | ILA 4,434.00 | ILA 4,422.00 | ILA 4,422.00 | 281 |
| 2026-08-10 | ILA 4,499.00 | ILA 4,490.00 | ILA 4,485.00 | ILA 4,487.00 | 136 |
| 2026-08-07 | ILA 4,499.00 | ILA 4,499.00 | ILA 4,499.00 | ILA 4,499.00 | 0 |
| 2026-08-06 | ILA 4,513.00 | ILA 4,485.00 | ILA 4,485.00 | ILA 4,499.00 | 22 |
| 2026-08-05 | ILA 4,513.00 | ILA 4,513.00 | ILA 4,513.00 | ILA 4,513.00 | 0 |
| 2026-08-04 | ILA 4,515.00 | ILA 4,550.00 | ILA 4,490.00 | ILA 4,513.00 | 527 |
| 2026-08-03 | ILA 4,620.00 | ILA 4,620.00 | ILA 4,485.00 | ILA 4,515.00 | 883 |
| 2026-07-31 | ILA 4,480.00 | ILA 4,508.00 | ILA 4,485.00 | ILA 4,506.00 | 142 |
| 2026-07-30 | ILA 4,435.00 | ILA 4,500.00 | ILA 4,435.00 | ILA 4,480.00 | 513 |
| 2026-07-29 | ILA 4,410.00 | ILA 4,500.00 | ILA 4,410.00 | ILA 4,415.00 | 1,555 |
| 2026-07-28 | ILA 4,493.00 | ILA 4,460.00 | ILA 4,389.00 | ILA 4,410.00 | 766 |
| 2026-07-27 | ILA 4,688.00 | ILA 4,688.00 | ILA 4,465.00 | ILA 4,493.00 | 952 |
| 2026-07-24 | ILA 4,470.00 | ILA 4,490.00 | ILA 4,485.00 | ILA 4,487.00 | 859 |
| 2026-07-22 | ILA 4,470.00 | ILA 4,470.00 | ILA 4,470.00 | ILA 4,470.00 | 325 |
| 2026-07-21 | ILA 4,415.00 | ILA 4,500.00 | ILA 4,449.00 | ILA 4,453.00 | 6,615 |
| 2026-07-20 | ILA 4,445.00 | ILA 4,500.00 | ILA 4,377.00 | ILA 4,415.00 | 587 |
| 2026-07-17 | ILA 4,449.00 | ILA 4,449.00 | ILA 4,300.00 | ILA 4,336.00 | 611 |
| 2026-07-16 | ILA 4,312.00 | ILA 4,351.00 | ILA 4,300.00 | ILA 4,324.00 | 1,475 |
| 2026-07-15 | ILA 4,400.00 | ILA 4,465.00 | ILA 4,300.00 | ILA 4,312.00 | 15,651 |
| 2026-07-14 | ILA 4,219.00 | ILA 4,283.00 | ILA 4,260.00 | ILA 4,272.00 | 577 |
| 2026-07-13 | ILA 4,053.00 | ILA 4,300.00 | ILA 4,094.00 | ILA 4,219.00 | 29,678 |
| 2026-07-10 | ILA 3,900.00 | ILA 5,349.00 | ILA 3,900.00 | ILA 4,053.00 | 3,551 |