RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	44.00	44.21	43.77	44.20	44.20	1.63%	327,180
Jan 17, 2025	43.48	43.66	43.33	43.49	43.49	0.81%	245,181
Jan 16, 2025	42.92	43.28	42.81	43.14	43.14	0.98%	237,845
Jan 15, 2025	42.93	43.00	42.67	42.72	42.72	1.42%	218,877
Jan 14, 2025	41.90	42.23	41.72	42.12	42.12	1.37%	378,881
Jan 13, 2025	41.15	41.55	41.04	41.55	41.55	-0.22%	499,836
Jan 10, 2025	41.73	41.93	41.46	41.64	41.64	-0.69%	349,041
Jan 8, 2025	41.66	42.02	41.33	41.93	41.93	0.43%	511,984
Jan 7, 2025	42.32	42.37	41.54	41.75	41.75	-1.16%	220,161
Jan 6, 2025	42.45	42.50	42.14	42.24	42.24	0.48%	553,983
Jan 3, 2025	41.60	42.10	41.47	42.04	42.04	1.62%	326,574
Jan 2, 2025	41.61	41.77	41.02	41.37	41.37	0.27%	577,156
Dec 31, 2024	41.61	41.68	41.19	41.26	41.26	-0.60%	210,767
Dec 30, 2024	41.44	41.81	41.04	41.51	41.51	-1.10%	389,107
Dec 27, 2024	42.30	42.31	41.67	41.97	41.97	-1.46%	145,840
Dec 26, 2024	42.49	42.68	42.32	42.59	42.59	-0.02%	189,696
Dec 24, 2024	42.24	42.64	42.23	42.60	42.60	1.12%	110,208
Dec 23, 2024	42.00	42.20	41.54	42.13	42.13	0.07%	200,396
Dec 20, 2024	41.15	42.51	41.15	42.10	42.04	1.81%	297,921
Dec 19, 2024	41.85	42.04	41.35	41.35	41.29	0.07%	329,470
Dec 18, 2024	43.17	43.19	41.22	41.32	41.26	-3.97%	274,459
Dec 17, 2024	43.20	43.21	42.87	43.03	42.97	-0.92%	246,960
Dec 16, 2024	43.29	43.50	43.19	43.43	43.37	0.46%	86,682
Dec 13, 2024	43.43	43.46	42.96	43.23	43.17	0.07%	124,147
Dec 12, 2024	43.33	43.46	43.18	43.20	43.14	-0.62%	108,653
Dec 11, 2024	43.27	43.55	43.10	43.47	43.41	1.38%	159,104
Dec 10, 2024	43.29	43.43	42.79	42.88	42.82	-1.11%	529,517
Dec 9, 2024	44.29	44.29	43.22	43.36	43.30	-1.61%	312,192
Dec 6, 2024	43.93	44.12	43.93	44.07	44.01	0.75%	378,686
Dec 5, 2024	43.91	44.03	43.71	43.74	43.68	-0.52%	499,403
Dec 4, 2024	43.74	43.97	43.67	43.97	43.91	1.22%	310,278
Dec 3, 2024	43.25	43.49	43.18	43.44	43.38	0.44%	170,399
Dec 2, 2024	43.24	43.44	43.18	43.25	43.19	0.32%	195,856
Nov 29, 2024	42.95	43.18	42.93	43.11	43.05	0.82%	68,126
Nov 27, 2024	43.13	43.13	42.55	42.76	42.70	-0.86%	174,395
Nov 26, 2024	43.05	43.18	42.97	43.13	43.07	0.30%	151,162
Nov 25, 2024	43.35	43.43	42.90	43.00	42.94	0.28%	165,751
Nov 22, 2024	42.66	42.94	42.61	42.88	42.82	0.68%	230,438
Nov 21, 2024	42.28	42.67	41.96	42.59	42.53	1.67%	349,092
Nov 20, 2024	41.86	41.93	41.42	41.89	41.83	0.02%	662,850
Nov 19, 2024	41.16	41.88	41.14	41.88	41.82	0.92%	137,456
Nov 18, 2024	41.51	41.75	41.19	41.50	41.44	0.14%	236,077
Nov 15, 2024	41.66	41.75	41.23	41.44	41.38	-1.26%	326,222
Nov 14, 2024	42.30	42.30	41.92	41.97	41.91	-0.78%	140,707
Nov 13, 2024	42.44	42.64	42.23	42.30	42.24	-0.28%	246,596
Nov 12, 2024	42.51	42.60	42.14	42.42	42.36	-0.42%	174,364
Nov 11, 2024	42.49	42.60	42.20	42.60	42.54	0.59%	190,545
Nov 8, 2024	41.88	42.38	41.88	42.35	42.29	1.29%	190,374
Nov 7, 2024	41.63	41.88	41.54	41.81	41.75	0.89%	291,935
Nov 6, 2024	40.97	41.47	40.81	41.44	41.38	3.47%	366,168
Nov 5, 2024	39.51	40.05	39.51	40.05	40.00	1.73%	120,060
Nov 4, 2024	39.33	39.65	39.21	39.37	39.32	0.03%	150,769
Nov 1, 2024	39.47	39.75	39.32	39.36	39.31	0.18%	453,077
Oct 31, 2024	39.94	39.94	39.23	39.29	39.24	-2.34%	169,362
Oct 30, 2024	40.30	40.53	40.12	40.23	40.18	-1.06%	119,032
Oct 29, 2024	40.15	40.75	40.12	40.66	40.61	0.62%	153,913
Oct 28, 2024	40.61	40.61	40.38	40.41	40.36	0.15%	126,612
Oct 25, 2024	40.57	40.79	40.24	40.35	40.30	0.22%	257,817
Oct 24, 2024	40.19	40.34	40.06	40.26	40.21	1.10%	210,733
Oct 23, 2024	40.10	40.25	39.58	39.82	39.77	-1.34%	201,944
Oct 22, 2024	40.32	40.50	40.23	40.36	40.31	-0.52%	139,004
Oct 21, 2024	40.61	40.76	40.33	40.57	40.52	-0.29%	177,654
Oct 18, 2024	40.68	40.73	40.54	40.69	40.64	0.47%	237,757
Oct 17, 2024	40.92	40.92	40.50	40.50	40.45	-0.17%	260,896
Oct 16, 2024	40.60	40.67	40.33	40.57	40.52	0.22%	171,033
Oct 15, 2024	41.22	41.22	40.38	40.48	40.43	-1.87%	304,437
Oct 14, 2024	41.12	41.31	41.08	41.25	41.20	0.61%	207,095
Oct 11, 2024	40.52	41.06	40.52	41.00	40.95	0.91%	205,258
Oct 10, 2024	40.40	40.77	40.33	40.63	40.58	-	241,353
Oct 9, 2024	40.16	40.69	40.13	40.63	40.58	1.25%	195,244
Oct 8, 2024	39.82	40.17	39.70	40.13	40.08	1.24%	5,678,837
Oct 7, 2024	39.77	39.91	39.48	39.64	39.59	-0.63%	463,247
Oct 4, 2024	39.83	39.91	39.48	39.89	39.84	1.53%	160,153
Oct 3, 2024	39.02	39.45	39.02	39.29	39.24	0.23%	215,801
Oct 2, 2024	38.78	39.27	38.68	39.20	39.15	0.82%	256,164
Oct 1, 2024	39.28	39.35	38.63	38.88	38.83	-0.99%	354,667
Sep 30, 2024	39.12	39.29	38.83	39.27	39.22	-0.08%	272,794
Sep 27, 2024	39.46	39.46	39.14	39.30	39.25	-0.03%	206,250
Sep 26, 2024	39.70	39.75	39.02	39.31	39.26	0.38%	286,680
Sep 25, 2024	39.21	39.38	39.10	39.16	39.11	-0.33%	126,851
Sep 24, 2024	39.18	39.29	38.87	39.29	39.24	0.74%	155,388
Sep 23, 2024	38.94	39.03	38.79	39.00	38.95	0.49%	88,524
Sep 20, 2024	38.62	38.81	38.42	38.81	38.74	0.08%	246,314
Sep 19, 2024	38.73	38.95	38.42	38.78	38.71	2.51%	174,963
Sep 18, 2024	38.05	38.46	37.75	37.83	37.76	-0.26%	165,076
Sep 17, 2024	37.99	38.16	37.72	37.93	37.86	0.42%	153,101
Sep 16, 2024	37.62	37.81	37.47	37.77	37.70	0.37%	147,302
Sep 13, 2024	37.33	37.70	37.33	37.63	37.56	1.37%	101,364
Sep 12, 2024	36.78	37.26	36.67	37.12	37.05	1.06%	391,094
Sep 11, 2024	36.08	36.77	35.42	36.73	36.66	1.80%	215,738
Sep 10, 2024	36.09	36.11	35.54	36.08	36.02	0.50%	313,943
Sep 9, 2024	35.76	36.08	35.62	35.90	35.84	1.47%	289,061
Sep 6, 2024	36.14	36.34	35.29	35.38	35.32	-2.08%	275,745
Sep 5, 2024	36.09	36.43	35.94	36.13	36.07	-0.39%	142,437
Sep 4, 2024	36.19	36.59	36.08	36.27	36.20	-0.36%	199,375
Sep 3, 2024	37.42	37.47	36.25	36.40	36.33	-3.58%	284,890
Aug 30, 2024	37.68	37.78	37.24	37.75	37.68	0.96%	158,545
Aug 29, 2024	37.50	37.89	37.34	37.39	37.32	0.16%	167,298
Aug 28, 2024	37.60	37.62	37.09	37.33	37.26	-1.11%	120,814
Aug 27, 2024	37.39	37.82	37.29	37.75	37.68	0.40%	202,024