RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	91.45	91.64	90.30	90.97	90.97	-1.18%	122,071
Jul 31, 2025	92.46	93.07	91.86	92.06	92.06	-0.91%	1,162,043
Jul 30, 2025	93.49	93.75	92.47	92.91	92.91	-0.50%	397,129
Jul 29, 2025	93.69	93.70	93.07	93.38	93.38	-0.21%	362,017
Jul 28, 2025	94.18	94.23	93.43	93.58	93.58	-0.76%	420,187
Jul 25, 2025	93.92	94.32	93.38	94.30	94.30	0.67%	378,679
Jul 24, 2025	94.92	94.92	93.63	93.67	93.67	-1.89%	155,230
Jul 23, 2025	94.61	95.49	94.60	95.47	95.47	1.39%	158,860
Jul 22, 2025	93.00	94.30	93.00	94.16	94.16	1.20%	541,568
Jul 21, 2025	93.56	93.73	92.95	93.04	93.04	-0.23%	209,837
Jul 18, 2025	93.70	93.82	93.01	93.25	93.25	-0.09%	273,155
Jul 17, 2025	92.88	93.46	92.68	93.33	93.33	0.29%	193,765
Jul 16, 2025	93.18	93.44	92.15	93.06	93.06	0.04%	185,660
Jul 15, 2025	94.55	94.65	93.02	93.02	93.02	-1.56%	107,085
Jul 14, 2025	94.33	94.61	93.92	94.49	94.49	-0.13%	424,314
Jul 11, 2025	94.69	94.85	94.25	94.61	94.61	-0.72%	194,524
Jul 10, 2025	94.67	95.69	94.37	95.30	95.30	0.57%	414,622
Jul 9, 2025	94.91	94.91	94.24	94.76	94.76	0.29%	100,150
Jul 8, 2025	94.08	94.93	94.08	94.49	94.49	0.48%	401,152
Jul 7, 2025	94.55	94.92	93.58	94.04	94.04	-0.93%	149,342
Jul 3, 2025	94.94	95.34	94.85	94.92	94.92	0.18%	90,086
Jul 2, 2025	94.71	94.93	93.96	94.75	94.75	-0.86%	262,095
Jul 1, 2025	93.58	95.96	93.58	95.57	95.57	1.93%	166,370
Jun 30, 2025	93.36	93.84	93.17	93.76	93.76	0.55%	116,421
Jun 27, 2025	93.15	93.59	92.75	93.25	93.25	0.28%	110,919
Jun 26, 2025	92.41	93.19	92.41	92.99	92.99	1.00%	142,722
Jun 25, 2025	92.74	92.74	92.05	92.07	92.07	-0.82%	294,690
Jun 24, 2025	92.50	93.08	92.44	92.83	92.83	0.51%	148,464
Jun 23, 2025	92.26	92.64	91.51	92.36	92.36	-0.50%	451,625
Jun 20, 2025	93.14	93.32	92.50	92.82	92.27	0.41%	193,075
Jun 18, 2025	92.44	93.09	92.26	92.44	91.89	0.08%	319,039
Jun 17, 2025	92.77	93.04	92.27	92.37	91.82	-0.62%	61,059
Jun 16, 2025	92.51	93.03	92.36	92.95	92.40	1.11%	433,960
Jun 13, 2025	91.92	92.67	91.69	91.93	91.38	-0.48%	500,394
Jun 12, 2025	91.68	92.38	91.35	92.37	91.82	0.27%	132,927
Jun 11, 2025	92.41	92.41	91.81	92.12	91.57	-0.02%	108,298
Jun 10, 2025	91.50	92.39	91.35	92.14	91.59	0.85%	181,734
Jun 9, 2025	91.56	91.82	91.21	91.36	90.82	0.16%	332,932
Jun 6, 2025	90.96	91.25	90.80	91.21	90.67	0.96%	240,127
Jun 5, 2025	90.68	90.90	90.12	90.34	89.80	-0.18%	378,250
Jun 4, 2025	91.48	91.48	90.50	90.50	89.96	-0.98%	73,680
Jun 3, 2025	90.54	91.60	89.96	91.40	90.86	1.07%	168,984
Jun 2, 2025	90.78	90.78	89.49	90.43	89.89	-0.22%	226,589
May 30, 2025	90.32	91.08	89.98	90.63	90.09	-0.12%	215,609
May 29, 2025	90.47	90.74	89.73	90.74	90.20	0.64%	198,848
May 28, 2025	91.06	91.14	90.09	90.16	89.62	-1.04%	261,773
May 27, 2025	90.47	91.11	90.05	91.11	90.57	1.61%	124,248
May 23, 2025	89.22	89.88	89.04	89.67	89.14	-0.33%	150,921
May 22, 2025	90.30	90.46	89.52	89.97	89.43	-0.72%	197,855
May 21, 2025	92.11	92.11	90.59	90.62	90.08	-2.42%	196,803