RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	103.33	103.92	103.28	103.76	103.76	0.49%	46,179
Dec 23, 2025	103.79	103.89	103.19	103.25	103.25	-0.57%	213,538
Dec 22, 2025	103.36	104.01	103.25	103.84	103.84	0.06%	134,719
Dec 19, 2025	103.47	104.15	103.47	103.78	103.23	0.37%	90,025
Dec 18, 2025	103.98	104.27	103.22	103.40	102.86	-0.29%	68,911
Dec 17, 2025	103.72	104.10	103.36	103.70	103.15	-	345,361
Dec 16, 2025	105.05	105.13	103.48	103.70	103.15	-1.44%	215,009
Dec 15, 2025	105.57	105.57	104.73	105.22	104.67	0.05%	375,807
Dec 12, 2025	105.71	105.85	104.88	105.17	104.62	-0.18%	239,088
Dec 11, 2025	104.21	105.58	104.21	105.36	104.80	1.03%	243,175
Dec 10, 2025	102.65	104.39	102.48	104.29	103.74	1.84%	281,948
Dec 9, 2025	102.06	102.85	102.06	102.41	101.87	0.37%	162,900
Dec 8, 2025	102.58	102.58	101.82	102.04	101.50	-0.12%	65,648
Dec 5, 2025	101.98	102.84	101.98	102.16	101.62	0.20%	304,766
Dec 4, 2025	101.83	102.22	101.48	101.96	101.42	0.12%	287,898
Dec 3, 2025	101.84	102.31	101.81	101.84	101.30	0.13%	65,284
Dec 2, 2025	102.31	102.31	101.34	101.71	101.17	-0.39%	237,229
Dec 1, 2025	102.09	102.85	102.02	102.11	101.57	-0.46%	133,744
Nov 28, 2025	102.17	102.83	101.98	102.58	102.04	0.60%	56,164
Nov 26, 2025	101.02	102.38	101.02	101.97	101.43	1.01%	85,902
Nov 25, 2025	99.59	101.14	99.59	100.95	100.42	1.59%	83,340
Nov 24, 2025	99.37	99.64	98.74	99.37	98.85	0.23%	233,232
Nov 21, 2025	97.45	99.68	97.45	99.14	98.62	2.21%	35,382
Nov 20, 2025	98.70	99.39	96.95	97.00	96.49	-1.22%	630,264
Nov 19, 2025	99.14	99.14	97.93	98.20	97.68	-1.21%	69,042
Nov 18, 2025	98.48	99.76	98.12	99.40	98.88	0.68%	160,727
Nov 17, 2025	100.11	100.24	98.47	98.73	98.21	-1.49%	202,590
Nov 14, 2025	100.09	100.67	99.67	100.22	99.69	-0.10%	225,039
Nov 13, 2025	100.64	101.12	100.09	100.32	99.79	-0.50%	66,760
Nov 12, 2025	100.75	101.50	100.75	100.82	100.29	-0.12%	261,658
Nov 11, 2025	100.16	101.16	100.16	100.94	100.41	1.19%	175,833
Nov 10, 2025	99.75	99.92	98.95	99.75	99.22	0.07%	49,223
Nov 7, 2025	98.48	99.68	98.34	99.68	99.15	1.22%	364,471
Nov 6, 2025	99.04	99.63	98.45	98.48	97.96	-0.45%	267,212
Nov 5, 2025	98.47	99.52	98.38	98.93	98.41	0.38%	173,206
Nov 4, 2025	97.89	98.67	97.89	98.56	98.04	-0.27%	42,373
Nov 3, 2025	98.86	98.86	97.69	98.83	98.31	-0.27%	93,074
Oct 31, 2025	98.63	99.30	98.49	99.10	98.58	0.22%	252,189
Oct 30, 2025	99.05	100.08	98.86	98.88	98.36	-0.70%	144,529
Oct 29, 2025	100.11	100.45	99.34	99.58	99.06	-0.73%	72,648
Oct 28, 2025	100.96	100.96	100.07	100.31	99.78	-0.73%	60,454
Oct 27, 2025	101.15	101.15	100.66	101.05	100.52	0.30%	54,905
Oct 24, 2025	100.67	101.14	100.38	100.75	100.22	0.80%	99,732
Oct 23, 2025	99.70	100.26	99.46	99.95	99.42	0.38%	120,664
Oct 22, 2025	99.63	99.84	98.87	99.57	99.05	-0.10%	150,334
Oct 21, 2025	99.22	99.92	99.02	99.67	99.14	0.87%	35,898
Oct 20, 2025	98.40	98.96	98.39	98.81	98.29	0.85%	34,327
Oct 17, 2025	97.19	98.16	97.19	97.98	97.46	0.84%	63,616
Oct 16, 2025	98.40	98.63	96.91	97.16	96.65	-1.45%	94,233
Oct 15, 2025	98.77	99.24	97.92	98.59	98.07	0.55%	54,356