RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	90.17	91.32	89.76	90.94	90.94	1.11%	255,761
Mar 4, 2025	90.90	91.24	89.89	89.94	89.94	-1.74%	122,270
Mar 3, 2025	93.35	93.99	91.08	91.53	91.53	-1.72%	286,432
Feb 28, 2025	92.10	93.17	91.92	93.13	93.13	1.12%	134,931
Feb 27, 2025	92.23	93.00	92.04	92.10	92.10	-0.22%	142,114
Feb 26, 2025	93.43	93.43	92.07	92.30	92.30	-1.10%	67,576
Feb 25, 2025	92.95	93.52	92.79	93.33	93.33	0.59%	115,056
Feb 24, 2025	92.50	93.05	92.07	92.78	92.78	0.44%	318,739
Feb 21, 2025	93.27	93.54	92.22	92.37	92.37	-1.24%	138,694
Feb 20, 2025	93.20	93.60	92.75	93.53	93.53	0.25%	77,068
Feb 19, 2025	92.71	93.47	92.52	93.30	93.30	0.01%	134,246
Feb 18, 2025	92.45	93.39	92.20	93.29	93.29	1.00%	69,896
Feb 14, 2025	92.29	93.02	92.29	92.37	92.37	0.41%	174,019
Feb 13, 2025	91.34	92.10	90.96	91.99	91.99	1.32%	250,089
Feb 12, 2025	90.79	91.23	90.55	90.79	90.79	-0.61%	199,079
Feb 11, 2025	91.00	91.36	90.74	91.35	91.35	0.27%	161,179
Feb 10, 2025	91.42	91.42	90.76	91.10	91.10	0.10%	1,737,282
Feb 7, 2025	91.66	91.68	90.91	91.01	91.01	-0.40%	298,096
Feb 6, 2025	92.46	92.58	90.96	91.38	91.38	-1.01%	322,715
Feb 5, 2025	92.40	92.55	91.84	92.31	92.31	-0.27%	204,901
Feb 4, 2025	91.76	92.86	91.72	92.56	92.56	0.51%	94,833
Feb 3, 2025	91.71	92.70	90.84	92.09	92.09	-0.97%	515,636
Jan 31, 2025	93.77	94.27	92.88	92.99	92.99	-1.18%	266,388
Jan 30, 2025	94.27	94.47	93.47	94.10	94.10	0.21%	113,406
Jan 29, 2025	93.93	94.62	93.77	93.90	93.90	-0.04%	182,600
Jan 28, 2025	94.89	94.90	93.63	93.94	93.94	-1.29%	199,555
Jan 27, 2025	94.03	95.17	94.03	95.17	95.17	1.37%	122,062
Jan 24, 2025	93.85	94.12	93.56	93.88	93.88	-0.03%	103,324
Jan 23, 2025	93.21	93.91	93.00	93.91	93.91	1.12%	5,489,790
Jan 22, 2025	93.55	93.55	92.83	92.87	92.87	-0.89%	101,561
Jan 21, 2025	93.05	93.71	93.05	93.70	93.70	0.94%	140,412
Jan 17, 2025	92.80	93.09	92.57	92.83	92.83	0.41%	123,835
Jan 16, 2025	91.84	92.59	91.57	92.45	92.45	0.14%	109,438
Jan 15, 2025	93.05	93.05	92.06	92.32	92.32	0.67%	129,084
Jan 14, 2025	91.19	91.79	90.82	91.71	91.71	0.89%	148,081
Jan 13, 2025	89.42	90.93	89.42	90.90	90.90	1.76%	131,454
Jan 10, 2025	89.83	90.19	89.25	89.33	89.33	-0.89%	206,312
Jan 8, 2025	90.10	90.17	89.30	90.13	90.13	-0.39%	104,686
Jan 7, 2025	91.02	91.55	90.21	90.48	90.48	-0.31%	214,953
Jan 6, 2025	91.07	91.93	90.56	90.76	90.76	0.31%	134,955
Jan 3, 2025	90.22	90.62	89.49	90.48	90.48	0.67%	128,805
Jan 2, 2025	90.77	91.20	89.57	89.88	89.88	-0.37%	247,167
Dec 31, 2024	89.88	90.61	89.77	90.21	90.21	0.68%	114,480
Dec 30, 2024	89.87	89.98	89.04	89.60	89.60	-0.98%	110,652
Dec 27, 2024	90.40	91.21	90.04	90.49	90.49	-0.29%	141,229
Dec 26, 2024	90.12	90.90	89.99	90.75	90.75	0.34%	110,207
Dec 24, 2024	89.84	90.44	89.55	90.44	90.44	0.61%	66,141
Dec 23, 2024	89.49	89.96	88.92	89.89	89.89	-0.34%	190,983
Dec 20, 2024	88.62	90.67	88.53	90.20	89.70	1.62%	163,648
Dec 19, 2024	89.75	90.14	88.76	88.76	88.27	-0.08%	97,682
Dec 18, 2024	91.39	91.83	88.79	88.83	88.34	-2.64%	197,249
Dec 17, 2024	91.76	91.94	91.09	91.24	90.73	-1.15%	108,654
Dec 16, 2024	93.03	93.17	92.18	92.30	91.79	-0.87%	74,692
Dec 13, 2024	93.65	93.65	93.02	93.11	92.59	-0.46%	73,786
Dec 12, 2024	93.81	94.15	93.54	93.54	93.02	-0.04%	174,108
Dec 11, 2024	94.13	94.13	93.23	93.58	93.06	-0.29%	122,137
Dec 10, 2024	94.37	94.39	93.34	93.85	93.33	-0.43%	159,412
Dec 9, 2024	94.99	95.29	94.23	94.26	93.74	-0.46%	120,321
Dec 6, 2024	95.61	95.61	94.59	94.70	94.17	-0.42%	221,398
Dec 5, 2024	95.36	95.72	95.06	95.10	94.57	-0.15%	173,623
Dec 4, 2024	95.57	95.67	94.85	95.24	94.71	-0.30%	169,518
Dec 3, 2024	96.37	96.46	95.48	95.53	95.00	-0.64%	73,090
Dec 2, 2024	96.76	96.82	95.75	96.15	95.62	-0.68%	231,259
Nov 29, 2024	96.73	97.07	96.51	96.81	96.27	0.37%	80,333
Nov 27, 2024	96.45	96.99	96.30	96.45	95.91	0.08%	60,592
Nov 26, 2024	96.73	96.77	96.12	96.37	95.83	-0.86%	67,694
Nov 25, 2024	96.78	97.73	96.78	97.21	96.67	1.21%	194,728
Nov 22, 2024	95.04	96.25	95.04	96.05	95.52	1.04%	90,988
Nov 21, 2024	94.02	95.24	93.92	95.06	94.53	1.29%	125,627
Nov 20, 2024	93.60	93.86	93.24	93.85	93.33	0.27%	175,269
Nov 19, 2024	93.28	94.03	93.01	93.60	93.08	-0.76%	95,083
Nov 18, 2024	94.04	94.54	93.99	94.32	93.80	0.38%	126,102
Nov 15, 2024	93.95	94.39	93.58	93.96	93.44	-0.07%	100,676
Nov 14, 2024	94.46	94.62	93.96	94.03	93.51	-0.29%	69,630
Nov 13, 2024	94.30	94.86	94.07	94.30	93.78	0.27%	112,485
Nov 12, 2024	94.49	94.80	93.78	94.05	93.53	-0.75%	89,197
Nov 11, 2024	94.11	95.14	94.11	94.76	94.23	1.39%	166,973
Nov 8, 2024	93.55	93.71	93.09	93.46	92.94	0.04%	130,092
Nov 7, 2024	93.66	94.09	93.23	93.42	92.90	-0.27%	86,311
Nov 6, 2024	92.72	93.78	92.45	93.67	93.15	4.40%	207,602
Nov 5, 2024	88.37	89.73	88.30	89.72	89.22	1.37%	46,708
Nov 4, 2024	88.89	89.25	88.44	88.51	88.02	-0.25%	41,824
Nov 1, 2024	88.93	89.54	88.66	88.73	88.24	0.09%	66,206
Oct 31, 2024	89.43	89.70	88.61	88.65	88.16	-0.76%	55,428
Oct 30, 2024	88.56	89.73	88.56	89.33	88.83	0.86%	61,139
Oct 29, 2024	89.03	89.15	88.57	88.57	88.08	-1.17%	75,381
Oct 28, 2024	88.87	89.72	88.87	89.62	89.12	1.28%	50,212
Oct 25, 2024	89.73	89.87	88.45	88.49	88.00	-1.07%	60,090
Oct 24, 2024	89.73	89.77	89.12	89.45	88.95	-	67,148
Oct 23, 2024	89.53	89.72	88.91	89.45	88.95	-0.23%	106,297
Oct 22, 2024	89.25	89.77	88.98	89.66	89.16	0.26%	198,190
Oct 21, 2024	90.50	90.63	89.32	89.43	88.93	-1.29%	163,977
Oct 18, 2024	90.72	90.77	90.12	90.60	90.10	-0.21%	122,146
Oct 17, 2024	90.87	91.05	90.58	90.79	90.29	-0.39%	73,426
Oct 16, 2024	90.17	91.28	90.17	91.15	90.64	1.47%	146,593
Oct 15, 2024	89.82	90.86	89.71	89.83	89.33	-0.08%	192,117
Oct 14, 2024	89.32	89.96	89.04	89.90	89.40	0.64%	114,055
Oct 11, 2024	88.57	89.56	88.57	89.33	88.83	1.08%	44,421
Oct 10, 2024	88.35	88.60	88.05	88.37	87.88	-0.06%	74,092
Oct 9, 2024	87.81	88.69	87.74	88.42	87.93	0.67%	67,552