RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.23	44.23	42.42	42.56	42.56	-3.49%	457,131
Feb 20, 2025	44.68	44.68	43.51	44.10	44.10	-1.83%	394,659
Feb 19, 2025	44.87	45.11	44.61	44.92	44.92	-0.24%	263,816
Feb 18, 2025	44.83	45.03	44.72	45.03	45.03	0.96%	238,341
Feb 14, 2025	44.45	44.65	44.19	44.60	44.60	0.43%	317,051
Feb 13, 2025	44.22	44.42	43.94	44.41	44.41	0.75%	379,477
Feb 12, 2025	43.63	44.16	43.56	44.08	44.08	-0.27%	319,903
Feb 11, 2025	44.39	44.39	43.96	44.20	44.20	-1.01%	213,271
Feb 10, 2025	44.79	44.79	44.44	44.65	44.65	0.34%	214,015
Feb 7, 2025	44.82	45.04	44.40	44.50	44.50	-	437,414
Feb 6, 2025	44.50	44.59	44.14	44.50	44.50	0.82%	672,299
Feb 5, 2025	43.88	44.20	43.62	44.14	44.14	1.01%	289,172
Feb 4, 2025	43.65	43.77	43.48	43.70	43.70	0.83%	2,141,684
Feb 3, 2025	42.60	43.56	42.57	43.34	43.34	-0.82%	995,938
Jan 31, 2025	44.36	44.38	43.64	43.70	43.70	-1.47%	362,631
Jan 30, 2025	43.95	44.45	43.95	44.35	44.35	1.81%	346,535
Jan 29, 2025	43.49	43.78	43.32	43.56	43.56	0.14%	286,156
Jan 28, 2025	42.95	43.61	42.62	43.50	43.50	1.78%	321,679
Jan 27, 2025	42.90	43.12	42.38	42.74	42.74	-3.63%	276,789
Jan 24, 2025	44.55	44.61	44.26	44.35	44.35	-0.47%	109,123
Jan 23, 2025	44.30	44.59	44.20	44.56	44.56	0.56%	340,923
Jan 22, 2025	44.61	44.61	44.28	44.31	44.31	0.25%	573,151
Jan 21, 2025	44.00	44.21	43.77	44.20	44.20	1.63%	327,190
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