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
28th Sep 2026 (Mon) 0.306 0.3177 0.3003 0.308 102,844
25th Sep 2026 (Fri) 0.2915 0.3036 0.2801 0.3076 34,044
24th Sep 2026 (Thu) 0.329 0.3461 0.3101 0.316 61,735
23rd Sep 2026 (Wed) 0.449 0.68 0.281 0.426 1,386,621
22nd Sep 2026 (Tue) 0.4202 0.448 0.4202 0.4341 175
21st Sep 2026 (Mon) 0.4762 0.4762 0.44 0.44 33
18th Sep 2026 (Fri) 0.4762 0.4882 0.4762 0.454 150
17th Sep 2026 (Thu) 0.4693 0.4796 0.46 0.4775 1,717
16th Sep 2026 (Wed) 0.43 0.47 0.43 0.46 940
15th Sep 2026 (Tue) 0.4288 0.4465 0.4288 0.4309 407
14th Sep 2026 (Mon) 0.4204 0.44 0.4191 0.449 1,909
11th Sep 2026 (Fri) 0.435 0.4398 0.421 0.4311 1,598
10th Sep 2026 (Thu) 0.453 0.4722 0.4501 0.4529 2,471
9th Sep 2026 (Wed) 0.455 0.4797 0.455 0.4797 57
8th Sep 2026 (Tue) 0.455 0.4632 0.455 0.4701 308
7th Sep 2026 (Mon) 0.4654 0.4654 0.4654 0.4726 1,074
4th Sep 2026 (Fri) 0.4654 0.4654 0.4654 0.4726 1,074
3rd Sep 2026 (Thu) 0.48 0.4821 0.46 0.4715 2,592
2nd Sep 2026 (Wed) 0.4999 0.505 0.4999 0.5098 200
1st Sep 2026 (Tue) 0.505 0.533 0.4897 0.5037 1,561
31st Aug 2026 (Mon) 0.5374 0.5374 0.4811 0.5191 701
28th Aug 2026 (Fri) 0.5129 0.54 0.5122 0.53 7,106
27th Aug 2026 (Thu) 0.50 0.50 0.478 0.5129 2,795
26th Aug 2026 (Wed) 0.4849 0.50 0.4849 0.5145 2,016
25th Aug 2026 (Tue) 0.47 0.4917 0.4651 0.49 1,473
24th Aug 2026 (Mon) 0.4761 0.499 0.4681 0.4805 4,611
21st Aug 2026 (Fri) 0.46 0.46 0.4499 0.4576 3,887
20th Aug 2026 (Thu) 0.4579 0.46 0.4511 0.4622 1,250
19th Aug 2026 (Wed) 0.43 0.449 0.43 0.442 2,846
18th Aug 2026 (Tue) 0.48 0.4801 0.381 0.421 8,573
17th Aug 2026 (Mon) 0.5871 0.5871 0.423 0.4802 50,808
14th Aug 2026 (Fri) 0.57 0.6479 0.57 0.6246 14,078
13th Aug 2026 (Thu) 0.6799 0.6949 0.4999 0.5699 153,384
12th Aug 2026 (Wed) 0.69 0.7508 0.69 0.70 57,621
11th Aug 2026 (Tue) 0.6599 0.67 0.6581 0.6699 1,486
10th Aug 2026 (Mon) 0.6774 0.6774 0.62 0.652 11,208
7th Aug 2026 (Fri) 0.7049 0.71 0.691 0.6959 17
6th Aug 2026 (Thu) 0.7033 0.745 0.6894 0.7154 2,129
5th Aug 2026 (Wed) 0.64 0.70 0.64 0.7033 1,246
4th Aug 2026 (Tue) 0.6401 0.6401 0.64 0.649 74
3rd Aug 2026 (Mon) 0.626 0.6362 0.625 0.6597 201
31st Jul 2026 (Fri) 0.63 0.63 0.63 0.625 7
30th Jul 2026 (Thu) 0.63 0.65 0.63 0.633 334
29th Jul 2026 (Wed) 0.622 0.65 0.622 0.65 0
FTSE 100 Latest
Value10,684.88
Change-10.37