Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arcadia Bioscie (RKDA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.67 0.67 0.6645 0.6849 1,922
9th Jul 2026 (Thu) 0.6705 0.69 0.6641 0.6755 6,597
8th Jul 2026 (Wed) 0.6903 0.72 0.67 0.6833 19,120
7th Jul 2026 (Tue) 0.712 0.712 0.6758 0.7034 111
6th Jul 2026 (Mon) 0.7301 0.7351 0.73 0.7201 949
3rd Jul 2026 (Fri) 0.73 0.733 0.73 0.733 0
2nd Jul 2026 (Thu) 0.73 0.7675 0.73 0.733 2,338
1st Jul 2026 (Wed) 0.6791 0.7352 0.6334 0.749 8,511
30th Jun 2026 (Tue) 0.69 0.69 0.67 0.6791 3,162
29th Jun 2026 (Mon) 0.6732 0.71 0.6732 0.719 3,855
26th Jun 2026 (Fri) 0.669 0.70 0.6511 0.6896 3,990
25th Jun 2026 (Thu) 0.6696 0.6696 0.65 0.675 481
24th Jun 2026 (Wed) 0.72 0.72 0.6549 0.6705 2,048
23rd Jun 2026 (Tue) 0.7256 0.7256 0.6861 0.7215 1,123
22nd Jun 2026 (Mon) 0.75 0.7656 0.734 0.772 9,167
19th Jun 2026 (Fri) 0.8002 0.8199 0.7908 0.7774 2,044
18th Jun 2026 (Thu) 0.8002 0.8199 0.7908 0.7774 2,044
17th Jun 2026 (Wed) 0.801 0.84 0.801 0.837 3,312
16th Jun 2026 (Tue) 0.8699 0.8699 0.77 0.8517 8,554
15th Jun 2026 (Mon) 1.02 1.06 0.905 0.9183 37,648
12th Jun 2026 (Fri) 0.9951 1.19 0.96 1.03 137,112
11th Jun 2026 (Thu) 1.12 1.94 0.9705 1.07 4,792,584
10th Jun 2026 (Wed) 0.9181 0.9181 0.8918 0.9034 1,495
9th Jun 2026 (Tue) 0.94 0.94 0.827 0.92 145
8th Jun 2026 (Mon) 1.01 1.01 0.90 0.9248 2,072
5th Jun 2026 (Fri) 1.00 1.06 1.00 1.07 633
4th Jun 2026 (Thu) 1.00 1.02 0.98 1.03 7,653
3rd Jun 2026 (Wed) 0.95 1.00 0.95 1.00 5,029
2nd Jun 2026 (Tue) 0.9001 1.00 0.90 1.01 46,238
1st Jun 2026 (Mon) 0.926 0.9399 0.9151 0.9164 4,781
29th May 2026 (Fri) 0.9106 0.98 0.90 0.9649 9,238
28th May 2026 (Thu) 0.8881 0.9665 0.885 0.9576 13,338
27th May 2026 (Wed) 0.915 0.925 0.8501 0.925 12,087
26th May 2026 (Tue) 0.9262 0.96 0.85 0.9136 21,948
25th May 2026 (Mon) 0.86 1.03 0.85 0.9194 84,237
22nd May 2026 (Fri) 0.86 1.03 0.85 0.9194 84,237
21st May 2026 (Thu) 0.92 0.9408 0.85 0.9059 67,419
20th May 2026 (Wed) 1.115 1.56 0.8001 0.9468 4,280,487
19th May 2026 (Tue) 0.91 0.9638 0.90 0.9189 7,539
18th May 2026 (Mon) 0.92 0.9499 0.9001 0.935 380
15th May 2026 (Fri) 1.025 1.025 0.9507 0.9556 693
14th May 2026 (Thu) 1.07 1.07 1.07 1.07 22,387
13th May 2026 (Wed) 1.06 1.07 1.06 1.06 1,574
12th May 2026 (Tue) 1.11 1.11 1.06 1.06 108
11th May 2026 (Mon) 1.11 1.11 1.11 1.06 187
FTSE 100 Latest
Value10,497.29
Change24.84