Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Roads Shared Trust Regents Park Hedged Market Strategy ETF (NY:RPHS)

9.776 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 9.767 9.820 9.767 9.776 7,120 +0.05(+0.48%)
May 07, 2025 9.700 9.770 9.680 9.729 12,085 +0.01(+0.06%)
May 06, 2025 9.630 9.750 9.630 9.723 8,527 -0.05(-0.48%)
May 05, 2025 9.720 9.780 9.720 9.770 6,496 -0.02(-0.16%)
May 02, 2025 9.740 9.810 9.740 9.785 4,033 +0.04(+0.43%)
May 01, 2025 9.810 9.810 9.711 9.743 7,982 +0.09(+0.96%)
Apr 30, 2025 9.550 9.660 9.550 9.650 6,911 -0.02(-0.21%)
Apr 29, 2025 9.610 9.698 9.610 9.670 6,222 +0.02(+0.26%)
Apr 28, 2025 9.580 9.660 9.580 9.645 14,526 +0.01(+0.09%)
Apr 25, 2025 9.550 9.670 9.550 9.636 19,141 +0.01(+0.12%)
Apr 24, 2025 9.550 9.627 9.550 9.625 11,197 +0.08(+0.79%)
Apr 23, 2025 9.560 9.590 9.500 9.550 7,275 +0.07(+0.70%)
Apr 22, 2025 9.430 9.510 9.430 9.483 9,395 +0.08(+0.89%)
Apr 21, 2025 9.360 9.415 9.350 9.400 10,637 -0.08(-0.84%)
Apr 17, 2025 9.472 9.490 9.441 9.480 10,168 +0.00(+0.01%)
Apr 16, 2025 9.548 9.548 9.456 9.479 7,551 -0.08(-0.85%)
Apr 15, 2025 9.500 9.600 9.500 9.561 22,801 -0.00(-0.04%)
Apr 14, 2025 9.610 9.610 9.530 9.564 5,376 +0.00(+0.02%)
Apr 11, 2025 9.508 9.563 9.500 9.563 14,543 +0.15(+1.57%)
Apr 10, 2025 9.270 9.529 9.150 9.415 31,441 -0.18(-1.88%)
Apr 09, 2025 9.380 9.700 9.380 9.596 12,026 +0.20(+2.14%)
Apr 08, 2025 9.380 9.500 9.329 9.395 83,771 +0.01(+0.16%)
Apr 07, 2025 9.140 9.500 9.133 9.380 19,214 -0.02(-0.16%)
Apr 04, 2025 9.485 9.500 9.340 9.395 7,068 -0.24(-2.54%)
Apr 03, 2025 9.610 9.722 9.601 9.640 9,857 -0.18(-1.83%)
Apr 02, 2025 9.720 9.870 9.720 9.819 4,095 +0.03(+0.35%)
Apr 01, 2025 9.740 9.832 9.704 9.785 14,735 +0.03(+0.34%)
Mar 31, 2025 9.651 9.784 9.650 9.752 7,387 -0.00(-0.03%)
Mar 28, 2025 9.710 9.830 9.680 9.755 6,462 -0.11(-1.10%)
Mar 27, 2025 9.810 9.930 9.800 9.863 7,156 -0.03(-0.28%)
Mar 26, 2025 9.880 9.961 9.800 9.891 16,238 +0.01(+0.11%)
Mar 25, 2025 9.800 9.954 9.800 9.880 9,044 -0.03(-0.26%)
Mar 24, 2025 9.860 9.967 9.810 9.905 32,393 +0.09(+0.92%)
Mar 21, 2025 9.700 9.850 9.700 9.815 10,047 -0.04(-0.41%)
Mar 20, 2025 9.881 9.912 9.780 9.856 12,609 +0.01(+0.07%)
Mar 19, 2025 9.780 9.855 9.720 9.849 7,009 +0.04(+0.41%)
Mar 18, 2025 9.740 9.873 9.730 9.809 16,441 -0.05(-0.50%)
Mar 17, 2025 9.830 9.870 9.790 9.858 11,341 +0.03(+0.29%)
Mar 14, 2025 9.740 9.878 9.730 9.830 25,425 +0.08(+0.82%)
Mar 13, 2025 9.720 9.800 9.690 9.750 8,562 -0.07(-0.76%)
Mar 12, 2025 9.812 9.900 9.710 9.825 17,093 +0.03(+0.29%)
Mar 11, 2025 9.720 9.860 9.710 9.797 11,389 -0.03(-0.27%)
Mar 10, 2025 9.970 9.970 9.784 9.823 10,794 -0.13(-1.26%)
Mar 07, 2025 9.870 9.990 9.870 9.949 8,471 -0.02(-0.18%)
Mar 06, 2025 9.880 10.04 9.880 9.967 22,904 -0.10(-1.00%)
Mar 05, 2025 9.990 10.08 9.960 10.07 11,160 +0.08(+0.76%)
Mar 04, 2025 9.990 10.13 9.986 9.992 9,635 -0.07(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.