RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	92.19	92.85	92.14	92.72	92.72	-0.12%	100,314
May 16, 2025	91.79	92.86	91.65	92.83	92.83	1.08%	214,737
May 15, 2025	90.68	91.86	90.46	91.84	91.84	0.91%	118,797
May 14, 2025	91.71	91.71	90.94	91.01	91.01	-0.72%	307,616
May 13, 2025	91.91	92.28	91.56	91.67	91.67	-0.48%	293,119
May 12, 2025	92.07	92.57	91.42	92.11	92.11	2.32%	61,591
May 9, 2025	90.20	90.33	89.80	90.02	90.02	0.21%	166,096
May 8, 2025	89.24	90.57	89.24	89.83	89.83	1.03%	83,364
May 7, 2025	88.84	89.32	88.50	88.91	88.91	0.44%	181,157
May 6, 2025	88.48	89.15	88.31	88.52	88.52	-0.34%	170,402
May 5, 2025	88.72	89.40	88.70	88.82	88.82	-0.65%	111,133
May 2, 2025	89.15	89.58	88.72	89.40	89.40	1.37%	169,371
May 1, 2025	88.59	89.12	88.12	88.19	88.19	-0.32%	118,986
Apr 30, 2025	88.10	88.65	86.99	88.47	88.47	-0.11%	125,115
Apr 29, 2025	87.83	88.71	87.70	88.57	88.57	0.45%	167,391
Apr 28, 2025	87.98	88.69	87.51	88.17	88.17	0.35%	156,001
Apr 25, 2025	87.88	87.93	87.27	87.86	87.86	-0.55%	191,589
Apr 24, 2025	87.57	88.45	86.90	88.35	88.35	0.97%	154,704
Apr 23, 2025	88.05	89.13	87.13	87.50	87.50	0.78%	241,793
Apr 22, 2025	85.44	86.91	85.44	86.82	86.82	2.58%	289,770
Apr 21, 2025	85.59	85.59	83.93	84.64	84.64	-1.73%	114,286
Apr 17, 2025	84.71	86.66	84.71	86.13	86.13	1.01%	198,390
Apr 16, 2025	85.82	86.62	84.75	85.27	85.27	-0.73%	296,207
Apr 15, 2025	86.32	86.82	85.85	85.90	85.90	-0.65%	574,429
Apr 14, 2025	86.60	86.89	85.55	86.46	86.46	1.12%	450,449
Apr 11, 2025	84.28	85.80	83.19	85.50	85.50	1.34%	384,656
Apr 10, 2025	85.77	85.78	82.48	84.37	84.37	-3.13%	624,197
Apr 9, 2025	80.48	87.56	80.40	87.10	87.10	6.66%	640,295
Apr 8, 2025	85.87	85.87	80.67	81.66	81.66	-1.66%	556,096
Apr 7, 2025	82.10	85.95	80.66	83.04	83.04	-1.19%	568,416
Apr 4, 2025	86.74	86.97	83.80	84.04	84.04	-5.59%	632,418
Apr 3, 2025	90.33	91.00	88.89	89.02	89.02	-4.19%	346,269
Apr 2, 2025	91.44	93.02	91.44	92.91	92.91	0.81%	109,203
Apr 1, 2025	92.28	92.43	91.37	92.16	92.16	-0.21%	267,798
Mar 31, 2025	90.82	92.73	90.82	92.35	92.35	1.06%	169,399
Mar 28, 2025	92.55	92.66	91.13	91.38	91.38	-1.29%	189,675
Mar 27, 2025	92.37	92.89	91.97	92.57	92.57	-0.11%	158,613
Mar 26, 2025	92.26	93.24	92.26	92.67	92.67	0.68%	165,203
Mar 25, 2025	92.40	92.59	91.69	92.04	92.04	-0.30%	85,341
Mar 24, 2025	91.81	92.43	91.72	92.32	92.32	0.42%	176,095
Mar 21, 2025	92.02	92.25	91.47	91.93	91.27	-0.69%	127,638
Mar 20, 2025	92.37	93.09	92.19	92.57	91.90	-0.18%	141,483
Mar 19, 2025	92.28	93.07	92.15	92.74	92.07	0.43%	70,546
Mar 18, 2025	92.20	92.50	91.88	92.34	91.67	0.18%	167,177
Mar 17, 2025	90.77	92.43	90.77	92.17	91.50	1.54%	90,678
Mar 14, 2025	89.88	90.90	89.62	90.77	90.11	1.54%	203,291
Mar 13, 2025	89.73	90.61	88.94	89.39	88.74	-0.07%	460,965
Mar 12, 2025	90.52	90.52	89.10	89.45	88.80	-0.99%	213,347
Mar 11, 2025	91.75	91.78	89.93	90.34	89.69	-1.41%	298,214
Mar 10, 2025	91.68	93.03	91.03	91.63	90.97	-0.70%	237,042