RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	99.14	99.14	98.39	98.50	-	-0.91%	36,931
Nov 18, 2025	98.48	99.76	98.12	99.40	99.40	0.68%	160,727
Nov 17, 2025	100.11	100.24	98.47	98.73	98.73	-1.49%	202,590
Nov 14, 2025	100.09	100.67	99.67	100.22	100.22	-0.10%	225,039
Nov 13, 2025	100.64	101.12	100.09	100.32	100.32	-0.50%	66,760
Nov 12, 2025	100.75	101.50	100.75	100.82	100.82	-0.12%	261,658
Nov 11, 2025	100.16	101.16	100.16	100.94	100.94	1.19%	175,833
Nov 10, 2025	99.75	99.92	98.95	99.75	99.75	0.07%	49,223
Nov 7, 2025	98.48	99.68	98.34	99.68	99.68	1.22%	364,471
Nov 6, 2025	99.04	99.63	98.45	98.48	98.48	-0.45%	267,212
Nov 5, 2025	98.47	99.52	98.38	98.93	98.93	0.38%	173,206
Nov 4, 2025	97.89	98.67	97.89	98.56	98.56	-0.27%	42,373
Nov 3, 2025	98.86	98.86	97.69	98.83	98.83	-0.27%	93,074
Oct 31, 2025	98.63	99.30	98.49	99.10	99.10	0.22%	252,189
Oct 30, 2025	99.05	100.08	98.86	98.88	98.88	-0.70%	144,529
Oct 29, 2025	100.11	100.45	99.34	99.58	99.58	-0.73%	72,648
Oct 28, 2025	100.96	100.96	100.07	100.31	100.31	-0.73%	60,454
Oct 27, 2025	101.15	101.15	100.66	101.05	101.05	0.30%	54,905
Oct 24, 2025	100.67	101.14	100.38	100.75	100.75	0.80%	99,732
Oct 23, 2025	99.70	100.26	99.46	99.95	99.95	0.38%	120,664
Oct 22, 2025	99.63	99.84	98.87	99.57	99.57	-0.10%	150,334
Oct 21, 2025	99.22	99.92	99.02	99.67	99.67	0.87%	35,898
Oct 20, 2025	98.40	98.96	98.39	98.81	98.81	0.85%	34,327
Oct 17, 2025	97.19	98.16	97.19	97.98	97.98	0.84%	63,616
Oct 16, 2025	98.40	98.63	96.91	97.16	97.16	-1.45%	94,233
Oct 15, 2025	98.77	99.24	97.92	98.59	98.59	0.55%	54,356
Oct 14, 2025	96.12	98.29	96.12	98.05	98.05	1.19%	79,506
Oct 13, 2025	96.42	97.29	96.38	96.90	96.90	1.06%	155,698
Oct 10, 2025	98.26	98.35	95.86	95.88	95.88	-2.39%	183,546
Oct 9, 2025	99.37	99.51	98.10	98.23	98.23	-1.05%	141,236
Oct 8, 2025	99.77	99.80	99.10	99.27	99.27	-0.36%	218,335
Oct 7, 2025	100.16	100.34	99.39	99.63	99.63	-0.36%	127,261
Oct 6, 2025	100.56	100.57	99.99	99.99	99.99	-0.40%	37,584
Oct 3, 2025	99.79	100.67	99.79	100.39	100.39	0.78%	205,473
Oct 2, 2025	99.30	99.85	99.08	99.61	99.61	0.05%	204,311
Oct 1, 2025	99.30	99.66	99.16	99.56	99.56	0.18%	350,974
Sep 30, 2025	99.03	99.47	98.64	99.38	99.38	0.08%	149,826
Sep 29, 2025	99.62	99.62	98.60	99.30	99.30	-0.12%	65,502
Sep 26, 2025	98.59	99.52	98.53	99.42	99.42	1.17%	143,984
Sep 25, 2025	98.69	99.00	98.10	98.27	98.27	-1.01%	68,248
Sep 24, 2025	98.79	99.48	98.79	99.27	99.27	0.63%	38,252
Sep 23, 2025	97.94	99.23	97.94	98.65	98.65	0.96%	164,961
Sep 22, 2025	97.65	97.92	97.38	97.71	97.71	-1.10%	85,577
Sep 19, 2025	99.24	99.24	98.50	98.80	97.98	-0.32%	439,146
Sep 18, 2025	98.80	99.31	98.40	99.12	98.30	0.66%	125,507
Sep 17, 2025	98.41	99.64	97.93	98.47	97.66	0.20%	69,301
Sep 16, 2025	98.60	98.92	97.81	98.27	97.46	-0.32%	176,046
Sep 15, 2025	99.50	99.50	98.51	98.59	97.78	-0.72%	191,490
Sep 12, 2025	99.47	99.76	99.26	99.30	98.48	-0.09%	72,889
Sep 11, 2025	97.68	99.47	97.68	99.39	98.57	2.13%	100,260