RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	95.04	96.25	95.04	96.05	96.05	1.04%	90,988
Nov 21, 2024	94.02	95.24	93.92	95.06	95.06	1.29%	125,627
Nov 20, 2024	93.60	93.86	93.24	93.85	93.85	0.27%	175,269
Nov 19, 2024	93.28	94.03	93.01	93.60	93.60	-0.76%	95,083
Nov 18, 2024	94.04	94.54	93.99	94.32	94.32	0.38%	126,102
Nov 15, 2024	93.95	94.39	93.58	93.96	93.96	-0.07%	100,676
Nov 14, 2024	94.46	94.62	93.96	94.03	94.03	-0.29%	69,630
Nov 13, 2024	94.30	94.86	94.07	94.30	94.30	0.27%	112,485
Nov 12, 2024	94.49	94.80	93.78	94.05	94.05	-0.75%	89,197
Nov 11, 2024	94.11	95.14	94.11	94.76	94.76	1.39%	166,973
Nov 8, 2024	93.55	93.71	93.09	93.46	93.46	0.04%	130,092
Nov 7, 2024	93.66	94.09	93.23	93.42	93.42	-0.27%	86,311
Nov 6, 2024	92.72	93.78	92.45	93.67	93.67	4.40%	207,602
Nov 5, 2024	88.37	89.73	88.30	89.72	89.72	1.37%	46,708
Nov 4, 2024	88.89	89.25	88.44	88.51	88.51	-0.25%	41,824
Nov 1, 2024	88.93	89.54	88.66	88.73	88.73	0.09%	66,206
Oct 31, 2024	89.43	89.70	88.61	88.65	88.65	-0.76%	55,428
Oct 30, 2024	88.56	89.73	88.56	89.33	89.33	0.86%	61,139
Oct 29, 2024	89.03	89.15	88.57	88.57	88.57	-1.17%	75,381
Oct 28, 2024	88.87	89.72	88.87	89.62	89.62	1.28%	50,212
Oct 25, 2024	89.73	89.87	88.45	88.49	88.49	-1.07%	60,090
Oct 24, 2024	89.73	89.77	89.12	89.45	89.45	-	67,148
Oct 23, 2024	89.53	89.72	88.91	89.45	89.45	-0.23%	106,297
Oct 22, 2024	89.25	89.77	88.98	89.66	89.66	0.26%	198,190
Oct 21, 2024	90.50	90.63	89.32	89.43	89.43	-1.29%	163,977
Oct 18, 2024	90.72	90.77	90.12	90.60	90.60	-0.21%	122,146
Oct 17, 2024	90.87	91.05	90.58	90.79	90.79	-0.39%	73,426
Oct 16, 2024	90.17	91.28	90.17	91.15	91.15	1.47%	146,593
Oct 15, 2024	89.82	90.86	89.71	89.83	89.83	-0.08%	192,117
Oct 14, 2024	89.32	89.96	89.04	89.90	89.90	0.64%	114,055
Oct 11, 2024	88.57	89.56	88.57	89.33	89.33	1.08%	44,421
Oct 10, 2024	88.35	88.60	88.05	88.37	88.37	-0.06%	74,092
Oct 9, 2024	87.81	88.69	87.74	88.42	88.42	0.67%	67,552
Oct 8, 2024	87.97	88.10	87.57	87.83	87.83	-0.24%	1,202,209
Oct 7, 2024	88.38	88.45	87.42	88.04	88.04	-0.54%	356,928
Oct 4, 2024	88.16	88.71	87.96	88.52	88.52	1.27%	77,589
Oct 3, 2024	87.50	87.52	86.77	87.41	87.41	-0.44%	227,385
Oct 2, 2024	88.08	88.44	87.60	87.80	87.80	-0.55%	171,197
Oct 1, 2024	88.76	88.77	87.77	88.29	88.29	-0.71%	339,382
Sep 30, 2024	88.67	88.99	88.22	88.92	88.92	0.03%	70,577
Sep 27, 2024	88.90	89.63	88.67	88.89	88.89	0.60%	135,559
Sep 26, 2024	87.55	88.47	87.55	88.36	88.36	1.37%	132,726
Sep 25, 2024	87.91	88.06	87.05	87.17	87.17	-1.08%	1,281,296
Sep 24, 2024	88.28	88.50	87.78	88.12	88.12	-0.07%	137,800
Sep 23, 2024	88.04	88.43	87.88	88.18	88.18	-0.44%	103,651
Sep 20, 2024	88.97	88.97	88.26	88.57	88.07	-0.92%	97,333
Sep 19, 2024	89.56	89.71	88.94	89.39	88.89	1.13%	135,086
Sep 18, 2024	88.21	89.44	88.12	88.39	87.89	0.20%	108,944
Sep 17, 2024	88.10	88.94	87.92	88.21	87.71	0.47%	81,629
Sep 16, 2024	87.34	88.08	87.34	87.80	87.30	0.90%	74,657
Sep 13, 2024	86.45	87.28	86.45	87.02	86.53	0.99%	70,523
Sep 12, 2024	85.43	86.20	84.92	86.17	85.68	1.20%	65,647
Sep 11, 2024	85.33	85.33	83.75	85.15	84.67	-0.48%	43,537
Sep 10, 2024	86.66	86.66	84.95	85.56	85.08	-1.38%	112,802
Sep 9, 2024	86.48	87.33	86.34	86.76	86.27	0.81%	76,683
Sep 6, 2024	87.31	87.86	85.94	86.06	85.57	-1.40%	106,418
Sep 5, 2024	88.45	88.45	87.17	87.28	86.79	-1.14%	79,257
Sep 4, 2024	88.60	89.03	87.99	88.29	87.79	-0.47%	88,796
Sep 3, 2024	89.03	89.48	88.41	88.71	88.21	-0.87%	127,482
Aug 30, 2024	88.86	89.59	88.63	89.49	88.99	0.94%	124,944
Aug 29, 2024	88.70	89.09	87.81	88.66	88.16	0.50%	369,744
Aug 28, 2024	87.86	88.47	87.78	88.22	87.72	0.23%	66,732
Aug 27, 2024	88.21	88.31	87.85	88.02	87.52	-0.41%	89,117
Aug 26, 2024	88.66	89.11	88.25	88.38	87.88	0.03%	58,108
Aug 23, 2024	86.94	88.35	86.89	88.35	87.85	2.04%	118,518
Aug 22, 2024	86.65	86.82	86.36	86.58	86.09	0.05%	87,781
Aug 21, 2024	86.42	86.61	86.11	86.54	86.05	0.57%	57,312
Aug 20, 2024	86.43	86.50	85.97	86.05	85.56	-0.75%	115,685
Aug 19, 2024	86.09	86.70	86.06	86.70	86.21	0.77%	112,790
Aug 16, 2024	85.19	86.04	85.19	86.04	85.55	0.70%	69,391
Aug 15, 2024	85.00	85.60	84.98	85.44	84.96	1.58%	61,317
Aug 14, 2024	83.99	84.36	83.83	84.11	83.64	0.42%	81,361
Aug 13, 2024	83.14	83.84	82.97	83.76	83.29	1.04%	152,891
Aug 12, 2024	83.89	84.00	82.87	82.90	82.43	-0.93%	61,295
Aug 9, 2024	83.58	83.95	83.04	83.68	83.21	0.22%	95,557
Aug 8, 2024	82.38	83.58	82.38	83.50	83.03	1.66%	91,601
Aug 7, 2024	83.46	83.92	82.09	82.14	81.68	-0.40%	160,211
Aug 6, 2024	82.22	83.55	82.06	82.47	82.00	0.52%	115,527
Aug 5, 2024	82.18	82.67	81.26	82.04	81.58	-2.73%	500,963
Aug 2, 2024	85.73	85.73	83.71	84.34	83.86	-2.88%	171,967
Aug 1, 2024	88.53	88.91	86.38	86.84	86.35	-1.74%	176,732
Jul 31, 2024	88.76	89.41	88.32	88.38	87.88	-0.38%	147,335
Jul 30, 2024	88.00	88.99	88.00	88.72	88.22	1.02%	152,009
Jul 29, 2024	88.21	88.21	87.47	87.82	87.32	-0.35%	138,845
Jul 26, 2024	87.35	88.29	87.32	88.13	87.63	1.60%	167,137
Jul 25, 2024	86.14	87.62	86.09	86.74	86.25	0.05%	144,758
Jul 24, 2024	86.76	87.38	86.58	86.70	86.21	-0.31%	63,694
Jul 23, 2024	87.29	87.29	86.80	86.97	86.48	-0.57%	76,806
Jul 22, 2024	87.01	87.47	86.26	87.47	86.98	0.53%	36,899
Jul 19, 2024	87.47	87.53	86.76	87.01	86.52	-0.72%	127,676
Jul 18, 2024	88.41	89.35	87.56	87.64	87.15	-1.12%	123,591
Jul 17, 2024	87.49	88.93	87.49	88.63	88.13	0.73%	120,420
Jul 16, 2024	86.26	88.04	86.23	87.99	87.49	2.20%	140,708
Jul 15, 2024	86.04	86.55	85.89	86.10	85.61	0.38%	148,285
Jul 12, 2024	85.28	86.05	85.10	85.77	85.29	0.81%	77,041
Jul 11, 2024	84.14	85.19	84.03	85.08	84.60	1.23%	87,271
Jul 10, 2024	83.42	84.05	83.28	84.05	83.58	1.02%	75,076
Jul 9, 2024	82.79	83.86	82.59	83.20	82.73	0.22%	255,617
Jul 8, 2024	82.93	83.44	82.72	83.02	82.55	0.40%	172,866
Jul 5, 2024	83.07	83.19	82.32	82.69	82.22	-0.67%	279,170