RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	112.47	113.18	111.77	112.93	112.93	0.23%	69,204
Feb 19, 2026	113.16	113.44	112.15	112.67	112.67	-0.56%	92,916
Feb 18, 2026	112.66	113.55	112.31	113.31	113.31	0.78%	145,899
Feb 17, 2026	112.84	113.04	111.40	112.43	112.43	-0.13%	192,876
Feb 13, 2026	111.35	112.95	111.32	112.58	112.58	0.99%	420,843
Feb 12, 2026	113.33	113.93	111.18	111.48	111.48	-1.55%	395,566
Feb 11, 2026	112.47	113.36	112.47	113.23	113.23	0.83%	200,622
Feb 10, 2026	111.62	112.56	111.53	112.30	112.30	0.70%	186,150
Feb 9, 2026	111.44	111.78	110.77	111.52	111.52	-0.14%	128,342
Feb 6, 2026	110.10	111.78	110.10	111.68	111.68	1.33%	88,386
Feb 5, 2026	110.83	111.17	109.66	110.21	110.21	-0.77%	108,180
Feb 4, 2026	109.33	111.44	109.33	111.06	111.06	1.96%	206,440
Feb 3, 2026	107.44	109.54	107.44	108.92	108.92	1.08%	334,793
Feb 2, 2026	106.84	107.86	106.26	107.76	107.76	0.40%	244,349
Jan 30, 2026	106.89	107.34	106.18	107.33	107.33	0.35%	106,744
Jan 29, 2026	107.00	107.71	106.32	106.96	106.96	0.56%	188,736
Jan 28, 2026	106.83	107.32	105.95	106.36	106.36	-0.57%	440,045
Jan 27, 2026	107.39	107.53	106.74	106.97	106.97	-1.24%	117,931
Jan 26, 2026	108.41	108.65	107.99	108.31	108.31	0.18%	106,568
Jan 23, 2026	108.11	108.38	107.63	108.12	108.12	-0.06%	92,237
Jan 22, 2026	107.96	108.71	107.96	108.18	108.18	0.27%	180,116
Jan 21, 2026	106.66	108.23	106.66	107.89	107.89	1.71%	163,303
Jan 20, 2026	106.36	107.03	105.90	106.08	106.08	-1.16%	129,325
Jan 16, 2026	108.16	108.26	107.22	107.32	107.32	-1.16%	1,417,909
Jan 15, 2026	107.86	108.72	107.33	108.58	108.58	0.54%	241,570
Jan 14, 2026	106.95	108.29	106.95	108.00	108.00	1.03%	144,726
Jan 13, 2026	107.24	107.51	106.64	106.90	106.90	-0.09%	95,539
Jan 12, 2026	107.07	107.07	106.21	107.00	107.00	-0.39%	119,048
Jan 9, 2026	107.56	108.03	106.77	107.42	107.42	0.20%	192,421
Jan 8, 2026	104.94	107.79	104.74	107.21	107.21	2.27%	181,461
Jan 7, 2026	106.56	106.71	104.78	104.83	104.83	-1.43%	150,637
Jan 6, 2026	105.59	106.49	105.51	106.35	106.35	0.54%	239,452
Jan 5, 2026	104.66	106.26	104.58	105.78	105.78	1.25%	339,486
Jan 2, 2026	103.52	104.86	102.70	104.47	104.47	1.07%	132,111
Dec 31, 2025	103.95	104.10	103.34	103.36	103.36	-0.60%	145,181
Dec 30, 2025	103.95	104.22	103.82	103.98	103.98	0.09%	159,966
Dec 29, 2025	103.87	104.02	103.62	103.89	103.89	-0.04%	127,805
Dec 26, 2025	103.66	103.97	103.42	103.93	103.93	0.16%	142,743
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