RPF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	21.51	21.61	21.51	21.61	21.61	0.23%	4,240
Dec 23, 2024	21.50	21.56	21.50	21.56	21.56	0.28%	2,200
Dec 20, 2024	21.53	21.54	21.50	21.50	21.50	0.28%	5,710
Dec 19, 2024	21.56	21.56	21.44	21.44	21.44	-0.83%	3,700
Dec 18, 2024	21.59	21.62	21.55	21.62	21.62	0.09%	9,345
Dec 17, 2024	21.60	21.60	21.57	21.60	21.60	0.37%	6,615
Dec 16, 2024	21.51	21.55	21.51	21.52	21.52	-0.14%	4,748
Dec 13, 2024	21.58	21.58	21.55	21.55	21.55	0.05%	2,200
Dec 12, 2024	21.47	21.54	21.47	21.54	21.54	0.28%	947
Dec 11, 2024	21.44	21.48	21.44	21.48	21.48	0.56%	2,000
Dec 10, 2024	21.35	21.38	21.33	21.36	21.36	0.38%	4,640
Dec 9, 2024	21.27	21.29	21.25	21.28	21.28	-0.05%	6,800
Dec 6, 2024	21.22	21.30	21.22	21.29	21.29	0.05%	6,400
Dec 5, 2024	21.30	21.30	21.24	21.28	21.28	-0.09%	7,119
Dec 4, 2024	21.25	21.33	21.25	21.30	21.30	0.33%	15,440
Dec 3, 2024	21.26	21.26	21.21	21.23	21.23	0.24%	1,316
Dec 2, 2024	21.21	21.24	21.18	21.18	21.18	-0.19%	9,747
Nov 29, 2024	21.13	21.25	21.13	21.22	21.22	-0.24%	7,000
Nov 28, 2024	21.09	21.27	21.09	21.27	21.27	0.57%	6,006
Nov 27, 2024	21.09	21.19	21.09	21.15	21.15	0.24%	7,701
Nov 26, 2024	21.15	21.16	21.10	21.10	21.10	-0.24%	8,600
Nov 25, 2024	21.07	21.15	20.88	21.15	21.15	1.24%	23,605
Nov 22, 2024	20.86	20.91	20.86	20.89	20.89	-0.76%	13,919
Nov 21, 2024	21.04	21.09	21.03	21.05	20.92	0.29%	8,800
Nov 20, 2024	20.96	21.00	20.96	20.99	20.86	0.29%	2,000
Nov 19, 2024	20.85	20.93	20.83	20.93	20.80	0.48%	7,300
Nov 18, 2024	20.80	20.88	20.80	20.83	20.70	0.10%	4,336
Nov 15, 2024	20.76	20.81	20.76	20.81	20.68	0.14%	7,113
Nov 14, 2024	20.71	20.78	20.71	20.78	20.65	0.34%	2,700
Nov 13, 2024	20.76	20.76	20.71	20.71	20.58	0.34%	5,000
Nov 12, 2024	20.69	20.69	20.64	20.64	20.51	-0.77%	2,447
Nov 11, 2024	20.67	20.80	20.67	20.80	20.67	1.02%	3,403
Nov 8, 2024	20.67	20.72	20.59	20.59	20.46	-0.39%	14,200
Nov 7, 2024	20.60	20.67	20.60	20.67	20.54	-	1,700
Nov 6, 2024	20.70	20.70	20.63	20.67	20.54	-0.14%	14,439
Nov 5, 2024	20.85	20.85	20.70	20.70	20.57	-0.24%	3,600
Nov 4, 2024	20.86	21.04	20.73	20.75	20.62	-0.19%	10,500
Nov 1, 2024	20.69	20.83	20.69	20.79	20.66	0.19%	13,042
Oct 31, 2024	20.79	20.79	20.75	20.75	20.62	-0.14%	4,800
Oct 30, 2024	20.73	20.81	20.69	20.78	20.65	0.19%	11,500
Oct 29, 2024	20.96	20.96	20.74	20.74	20.61	-0.53%	3,500
Oct 28, 2024	20.80	20.86	20.80	20.85	20.72	-	10,200
Oct 25, 2024	20.86	20.86	20.83	20.85	20.72	-	14,400
Oct 24, 2024	20.86	20.87	20.81	20.85	20.72	-0.43%	6,000
Oct 23, 2024	20.99	20.99	20.91	20.94	20.69	-	10,800
Oct 22, 2024	21.04	21.04	20.90	20.94	20.82	-0.24%	34,221
Oct 21, 2024	21.10	21.10	20.99	20.99	20.87	-0.24%	9,134
Oct 18, 2024	20.91	21.07	20.91	21.04	20.92	0.10%	6,848
Oct 17, 2024	21.03	21.03	21.00	21.02	20.90	0.10%	3,243
Oct 16, 2024	20.93	21.00	20.92	21.00	20.88	0.24%	24,443
Oct 15, 2024	20.99	21.00	20.95	20.95	20.83	0.14%	4,539
Oct 11, 2024	20.98	20.98	20.88	20.92	20.80	-0.33%	27,846
Oct 10, 2024	21.01	21.01	20.98	20.99	20.87	-0.10%	2,000
Oct 9, 2024	21.04	21.04	21.01	21.01	20.89	0.24%	800
Oct 8, 2024	21.01	21.01	20.93	20.96	20.83	-0.24%	2,804
Oct 7, 2024	20.91	21.03	20.91	21.01	20.89	0.14%	2,802
Oct 4, 2024	21.00	21.04	20.98	20.98	20.86	0.33%	13,303
Oct 3, 2024	20.97	20.97	20.88	20.91	20.79	-0.05%	4,313
Oct 2, 2024	20.76	20.92	20.76	20.92	20.80	0.43%	2,616
Oct 1, 2024	20.83	20.91	20.82	20.83	20.71	-0.90%	19,227
Sep 30, 2024	20.89	21.02	20.87	21.02	20.90	1.06%	2,212
Sep 27, 2024	20.73	20.83	20.73	20.80	20.68	-0.10%	1,040
Sep 26, 2024	20.85	20.85	20.75	20.82	20.70	0.43%	3,507
Sep 25, 2024	20.79	20.81	20.73	20.73	20.61	-0.58%	4,849
Sep 24, 2024	20.83	20.85	20.78	20.85	20.85	-0.33%	6,002
Sep 23, 2024	21.11	21.11	20.91	20.92	20.92	-0.10%	5,105
Sep 20, 2024	20.94	20.94	20.94	20.94	20.94	-0.52%	400
Sep 19, 2024	21.01	21.05	21.01	21.05	20.95	0.29%	1,532
Sep 18, 2024	20.99	20.99	20.99	20.99	20.89	0.10%	107
Sep 17, 2024	21.09	21.09	20.97	20.97	20.87	-	3,800
Sep 16, 2024	20.98	21.03	20.97	20.97	20.87	-0.14%	3,500
Sep 13, 2024	21.00	21.02	21.00	21.00	20.90	-	1,720
Sep 12, 2024	20.92	21.00	20.89	21.00	20.90	0.24%	6,509
Sep 11, 2024	20.94	20.98	20.91	20.95	20.85	-0.14%	2,500
Sep 10, 2024	20.92	20.98	20.92	20.98	20.88	0.24%	2,322
Sep 9, 2024	21.00	21.00	20.93	20.93	20.83	-0.29%	26,928
Sep 6, 2024	20.99	21.05	20.95	20.99	20.89	-0.14%	7,800
Sep 5, 2024	21.11	21.11	21.02	21.02	20.92	0.14%	500
Sep 4, 2024	21.03	21.04	20.98	20.99	20.89	-0.05%	8,133
Sep 3, 2024	21.01	21.04	20.98	21.00	20.89	0.19%	8,400
Aug 30, 2024	20.84	21.01	20.84	20.96	20.86	-0.05%	1,725
Aug 29, 2024	21.03	21.03	20.96	20.97	20.87	0.10%	6,140
Aug 28, 2024	20.95	20.96	20.90	20.95	20.85	-0.29%	11,130
Aug 27, 2024	20.96	21.04	20.95	21.01	20.91	0.29%	5,300
Aug 26, 2024	21.00	21.00	20.95	20.95	20.85	0.19%	1,413
Aug 23, 2024	20.89	20.91	20.89	20.91	20.81	-0.10%	1,300
Aug 22, 2024	20.84	20.93	20.84	20.93	20.73	0.05%	3,045
Aug 21, 2024	20.87	20.92	20.87	20.92	20.72	0.34%	3,710
Aug 20, 2024	21.05	21.05	20.83	20.85	20.65	0.29%	1,314
Aug 19, 2024	20.82	20.82	20.79	20.79	20.59	-0.05%	632
Aug 16, 2024	20.76	20.80	20.76	20.80	20.60	0.29%	1,103
Aug 15, 2024	20.70	20.74	20.70	20.74	20.54	0.48%	4,232
Aug 14, 2024	20.65	20.65	20.64	20.64	20.44	0.19%	300
Aug 13, 2024	20.84	20.84	20.55	20.60	20.40	0.29%	4,404
Aug 12, 2024	20.61	20.62	20.49	20.54	20.34	0.29%	6,300
Aug 9, 2024	20.38	20.48	20.38	20.48	20.29	0.10%	3,600
Aug 8, 2024	20.13	20.47	20.13	20.46	20.27	0.89%	13,646
Aug 7, 2024	20.35	20.41	20.28	20.28	20.09	0.25%	6,900
Aug 6, 2024	20.26	20.41	20.23	20.23	20.04	-1.32%	21,509
Aug 2, 2024	20.43	20.54	20.43	20.50	20.31	-0.77%	17,100