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!

Relmada Therape (RLMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.576 0.576 0.5655 0.577 1,792
17th Jul 2025 (Thu) 0.6103 0.633 0.5943 0.5951 8,165
16th Jul 2025 (Wed) 0.649 0.6626 0.6077 0.6063 14,291
15th Jul 2025 (Tue) 0.6294 0.64 0.621 0.632 7,311
14th Jul 2025 (Mon) 0.639 0.639 0.629 0.6275 1,617
11th Jul 2025 (Fri) 0.666 0.6669 0.6151 0.61 7,043
10th Jul 2025 (Thu) 0.6118 0.6789 0.6118 0.6701 27,209
9th Jul 2025 (Wed) 0.6301 0.6301 0.6004 0.6123 16,133
8th Jul 2025 (Tue) 0.6289 0.6506 0.6194 0.6101 16,749
7th Jul 2025 (Mon) 0.6313 0.639 0.6016 0.6102 30,586
4th Jul 2025 (Fri) 0.629 0.6604 0.6201 0.63 17,612
3rd Jul 2025 (Thu) 0.629 0.6604 0.6201 0.63 17,612
2nd Jul 2025 (Wed) 0.625 0.625 0.59 0.6011 16,456
1st Jul 2025 (Tue) 0.657 0.657 0.6161 0.6161 12,030
30th Jun 2025 (Mon) 0.635 0.643 0.60 0.6003 7,302
27th Jun 2025 (Fri) 0.6522 0.6678 0.6141 0.61 15,210
26th Jun 2025 (Thu) 0.565 0.7339 0.565 0.6731 68,086
25th Jun 2025 (Wed) 0.571 0.5845 0.52 0.5362 53,781
24th Jun 2025 (Tue) 0.6007 0.6013 0.58 0.5919 116,731
23rd Jun 2025 (Mon) 0.6531 0.6531 0.6037 0.6109 30,488
20th Jun 2025 (Fri) 0.681 0.72 0.6795 0.6785 48,334
19th Jun 2025 (Thu) 0.693 0.7093 0.6819 0.6999 22,050
18th Jun 2025 (Wed) 0.693 0.7093 0.6819 0.6999 22,050
17th Jun 2025 (Tue) 0.7241 0.7272 0.6869 0.704 12,952
16th Jun 2025 (Mon) 0.70 0.7281 0.6584 0.7081 27,282
13th Jun 2025 (Fri) 0.673 0.7225 0.673 0.7002 9,328
12th Jun 2025 (Thu) 0.7665 0.773 0.693 0.7062 41,097
11th Jun 2025 (Wed) 0.7812 0.80 0.7576 0.7665 8,498
10th Jun 2025 (Tue) 0.791 0.805 0.7513 0.7922 25,571
9th Jun 2025 (Mon) 0.85 0.869 0.7895 0.8265 13,791
6th Jun 2025 (Fri) 0.82 0.89 0.80 0.8349 15,498
5th Jun 2025 (Thu) 0.7157 0.8722 0.7157 0.82 97,227
4th Jun 2025 (Wed) 0.67 0.745 0.6518 0.7379 9,457
3rd Jun 2025 (Tue) 0.7006 0.7013 0.6965 0.6973 6,269
2nd Jun 2025 (Mon) 0.71 0.7298 0.66 0.7085 12,669
30th May 2025 (Fri) 0.7217 0.76 0.70 0.75 42,430
29th May 2025 (Thu) 0.70 0.74 0.682 0.7217 28,194
28th May 2025 (Wed) 0.655 0.7375 0.654 0.7187 89,339
27th May 2025 (Tue) 0.635 0.6799 0.635 0.6401 60,143
26th May 2025 (Mon) 0.6394 0.6394 0.6394 0.6394 0
24th May 2025 (Sat) 0.6164 0.6564 0.6053 0.6394 69,339
23rd May 2025 (Fri) 0.6164 0.6564 0.6053 0.6313 69,339
22nd May 2025 (Thu) 0.5156 0.6418 0.5155 0.6198 114,602
21st May 2025 (Wed) 0.57 0.6546 0.4911 0.5111 239,689
20th May 2025 (Tue) 0.4976 0.606 0.4976 0.60 127,829
19th May 2025 (Mon) 0.459 0.5088 0.459 0.4983 45,010
FTSE 100 Latest
Value8,992.12
Change19.48