RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.86	41.93	41.42	41.89	41.89	0.02%	662,850
Nov 19, 2024	41.16	41.88	41.14	41.88	41.88	0.92%	137,456
Nov 18, 2024	41.51	41.75	41.19	41.50	41.50	0.14%	236,077
Nov 15, 2024	41.66	41.75	41.23	41.44	41.44	-1.26%	326,222
Nov 14, 2024	42.30	42.30	41.92	41.97	41.97	-0.78%	140,707
Nov 13, 2024	42.44	42.64	42.23	42.30	42.30	-0.28%	246,596
Nov 12, 2024	42.51	42.60	42.14	42.42	42.42	-0.42%	174,364
Nov 11, 2024	42.49	42.60	42.20	42.60	42.60	0.59%	190,545
Nov 8, 2024	41.88	42.38	41.88	42.35	42.35	1.29%	190,374
Nov 7, 2024	41.63	41.88	41.54	41.81	41.81	0.89%	291,935
Nov 6, 2024	40.97	41.47	40.81	41.44	41.44	3.47%	366,168
Nov 5, 2024	39.51	40.05	39.51	40.05	40.05	1.73%	120,060
Nov 4, 2024	39.33	39.65	39.21	39.37	39.37	0.03%	150,769
Nov 1, 2024	39.47	39.75	39.32	39.36	39.36	0.18%	453,077
Oct 31, 2024	39.94	39.94	39.23	39.29	39.29	-2.34%	169,362
Oct 30, 2024	40.30	40.53	40.12	40.23	40.23	-1.06%	119,032
Oct 29, 2024	40.15	40.75	40.12	40.66	40.66	0.62%	153,913
Oct 28, 2024	40.61	40.61	40.38	40.41	40.41	0.15%	126,612
Oct 25, 2024	40.57	40.79	40.24	40.35	40.35	0.22%	257,817
Oct 24, 2024	40.19	40.34	40.06	40.26	40.26	1.10%	210,733
Oct 23, 2024	40.10	40.25	39.58	39.82	39.82	-1.34%	201,944
Oct 22, 2024	40.32	40.50	40.23	40.36	40.36	-0.52%	139,004
Oct 21, 2024	40.61	40.76	40.33	40.57	40.57	-0.29%	177,654
Oct 18, 2024	40.68	40.73	40.54	40.69	40.69	0.47%	237,757
Oct 17, 2024	40.92	40.92	40.50	40.50	40.50	-0.17%	260,896
Oct 16, 2024	40.60	40.67	40.33	40.57	40.57	0.22%	171,033
Oct 15, 2024	41.22	41.22	40.38	40.48	40.48	-1.87%	304,437
Oct 14, 2024	41.12	41.31	41.08	41.25	41.25	0.61%	207,095
Oct 11, 2024	40.52	41.06	40.52	41.00	41.00	0.91%	205,258
Oct 10, 2024	40.40	40.77	40.33	40.63	40.63	-	241,353
Oct 9, 2024	40.16	40.69	40.13	40.63	40.63	1.25%	195,244
Oct 8, 2024	39.82	40.17	39.70	40.13	40.13	1.24%	5,678,837
Oct 7, 2024	39.77	39.91	39.48	39.64	39.64	-0.63%	463,247
Oct 4, 2024	39.83	39.91	39.48	39.89	39.89	1.53%	160,153
Oct 3, 2024	39.02	39.45	39.02	39.29	39.29	0.23%	215,801
Oct 2, 2024	38.78	39.27	38.68	39.20	39.20	0.82%	256,164
Oct 1, 2024	39.28	39.35	38.63	38.88	38.88	-0.99%	354,667
Sep 30, 2024	39.12	39.29	38.83	39.27	39.27	-0.08%	272,794
Sep 27, 2024	39.46	39.46	39.14	39.30	39.30	-0.03%	206,250
Sep 26, 2024	39.70	39.75	39.02	39.31	39.31	0.38%	286,680
Sep 25, 2024	39.21	39.38	39.10	39.16	39.16	-0.33%	126,851
Sep 24, 2024	39.18	39.29	38.87	39.29	39.29	0.74%	155,388
Sep 23, 2024	38.94	39.03	38.79	39.00	39.00	0.49%	88,524
Sep 20, 2024	38.62	38.81	38.42	38.81	38.79	0.08%	246,314
Sep 19, 2024	38.73	38.95	38.42	38.78	38.76	2.51%	174,963
Sep 18, 2024	38.05	38.46	37.75	37.83	37.81	-0.26%	165,076
Sep 17, 2024	37.99	38.16	37.72	37.93	37.91	0.42%	153,101
Sep 16, 2024	37.62	37.81	37.47	37.77	37.75	0.37%	147,302
Sep 13, 2024	37.33	37.70	37.33	37.63	37.61	1.37%	101,364
Sep 12, 2024	36.78	37.26	36.67	37.12	37.10	1.06%	391,094
Sep 11, 2024	36.08	36.77	35.42	36.73	36.71	1.80%	215,738
Sep 10, 2024	36.09	36.11	35.54	36.08	36.06	0.50%	313,943
Sep 9, 2024	35.76	36.08	35.62	35.90	35.88	1.47%	289,061
Sep 6, 2024	36.14	36.34	35.29	35.38	35.36	-2.08%	275,745
Sep 5, 2024	36.09	36.43	35.94	36.13	36.11	-0.39%	142,437
Sep 4, 2024	36.19	36.59	36.08	36.27	36.25	-0.36%	199,375
Sep 3, 2024	37.42	37.47	36.25	36.40	36.38	-3.58%	284,890
Aug 30, 2024	37.68	37.78	37.24	37.75	37.73	0.96%	158,545
Aug 29, 2024	37.50	37.89	37.34	37.39	37.37	0.16%	167,298
Aug 28, 2024	37.60	37.62	37.09	37.33	37.31	-1.11%	120,814
Aug 27, 2024	37.39	37.82	37.29	37.75	37.73	0.40%	202,024
Aug 26, 2024	38.06	38.14	37.49	37.60	37.58	-1.16%	127,764
Aug 23, 2024	37.72	38.06	37.62	38.04	38.02	1.71%	184,384
Aug 22, 2024	37.94	38.03	37.30	37.40	37.38	-1.16%	224,610
Aug 21, 2024	37.56	37.90	37.56	37.84	37.82	1.04%	189,098
Aug 20, 2024	37.62	37.79	37.34	37.45	37.43	-0.50%	135,000
Aug 19, 2024	37.16	37.64	37.08	37.64	37.62	1.35%	119,785
Aug 16, 2024	37.03	37.26	36.95	37.14	37.12	-0.32%	320,522
Aug 15, 2024	36.74	37.26	36.74	37.26	37.24	2.67%	247,373
Aug 14, 2024	36.33	36.48	36.01	36.29	36.27	0.22%	257,341
Aug 13, 2024	35.75	36.22	35.72	36.21	36.19	2.00%	129,943
Aug 12, 2024	35.50	35.71	35.24	35.50	35.48	0.11%	320,466
Aug 9, 2024	35.25	35.59	35.11	35.46	35.44	0.68%	271,217
Aug 8, 2024	34.46	35.26	34.23	35.22	35.20	3.77%	251,895
Aug 7, 2024	34.99	35.23	33.92	33.94	33.92	-1.22%	338,112
Aug 6, 2024	34.02	34.95	33.85	34.36	34.34	2.02%	577,581
Aug 5, 2024	32.44	34.14	32.44	33.68	33.66	-2.06%	476,314
Aug 2, 2024	34.67	34.80	34.02	34.39	34.37	-3.53%	760,430
Aug 1, 2024	36.82	37.09	35.36	35.65	35.63	-3.05%	392,655
Jul 31, 2024	36.71	37.04	36.56	36.77	36.75	2.77%	317,605
Jul 30, 2024	36.33	36.49	35.54	35.78	35.76	-1.11%	149,203
Jul 29, 2024	36.35	36.55	36.08	36.18	36.16	0.03%	126,900
Jul 26, 2024	36.24	36.39	36.00	36.17	36.15	1.49%	184,163
Jul 25, 2024	35.99	36.45	35.29	35.64	35.62	-0.78%	286,597
Jul 24, 2024	37.03	37.04	35.89	35.92	35.90	-3.93%	275,440
Jul 23, 2024	37.36	37.68	37.32	37.39	37.37	-0.16%	136,981
Jul 22, 2024	37.22	37.46	37.01	37.45	37.43	1.35%	121,940
Jul 19, 2024	37.16	37.33	36.88	36.95	36.93	-0.83%	326,162
Jul 18, 2024	37.67	37.84	37.01	37.26	37.24	-0.40%	159,866
Jul 17, 2024	38.23	38.23	37.41	37.41	37.39	-3.78%	273,523
Jul 16, 2024	38.65	38.91	38.53	38.88	38.86	0.99%	274,970
Jul 15, 2024	38.45	38.79	38.35	38.50	38.48	0.50%	223,726
Jul 12, 2024	38.00	38.63	37.96	38.31	38.29	1.08%	223,060
Jul 11, 2024	38.26	38.29	37.83	37.90	37.88	-0.58%	160,987
Jul 10, 2024	37.98	38.16	37.74	38.12	38.10	0.53%	111,302
Jul 9, 2024	38.03	38.13	37.89	37.92	37.90	-0.08%	155,839
Jul 8, 2024	37.85	37.99	37.79	37.95	37.93	0.45%	190,878
Jul 5, 2024	37.70	37.82	37.55	37.78	37.76	0.37%	139,617
Jul 3, 2024	37.43	37.71	37.39	37.64	37.62	0.56%	166,232
Jul 2, 2024	37.07	37.43	36.94	37.43	37.41	0.75%	293,281