RHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	114.06	116.08	112.97	115.71	115.71	1.71%	247,231
Nov 21, 2024	112.91	114.70	112.18	113.77	113.77	1.46%	288,958
Nov 20, 2024	111.15	112.77	110.22	112.13	112.13	0.40%	397,164
Nov 19, 2024	110.63	112.23	109.58	111.68	111.68	0.44%	475,385
Nov 18, 2024	111.59	112.04	110.54	111.19	111.19	-0.20%	234,072
Nov 15, 2024	112.95	113.99	111.27	111.41	111.41	-0.70%	601,183
Nov 14, 2024	114.31	115.49	112.15	112.20	112.20	-0.99%	406,902
Nov 13, 2024	113.98	115.00	113.13	113.32	113.32	-0.39%	383,952
Nov 12, 2024	113.16	114.16	112.14	113.76	113.76	-0.48%	441,754
Nov 11, 2024	113.00	114.51	112.00	114.31	114.31	1.61%	474,464
Nov 8, 2024	110.97	113.30	110.60	112.50	112.50	1.11%	328,176
Nov 7, 2024	113.05	113.18	109.72	111.26	111.26	-1.57%	727,467
Nov 6, 2024	113.71	118.00	108.66	113.04	113.04	4.38%	949,776
Nov 5, 2024	108.40	108.45	104.78	108.30	108.30	-0.57%	779,095
Nov 4, 2024	107.08	109.48	107.07	108.92	108.92	1.29%	824,149
Nov 1, 2024	107.35	109.47	107.12	107.53	107.53	0.45%	525,061
Oct 31, 2024	108.95	109.64	106.94	107.05	107.05	-2.12%	575,711
Oct 30, 2024	109.28	110.87	109.28	109.37	109.37	-0.07%	392,622
Oct 29, 2024	109.22	110.35	108.51	109.45	109.45	-0.40%	316,957
Oct 28, 2024	109.43	110.30	108.30	109.89	109.89	1.21%	454,469
Oct 25, 2024	108.54	109.36	107.63	108.58	108.58	0.85%	417,171
Oct 24, 2024	106.00	107.78	105.48	107.66	107.66	1.80%	418,412
Oct 23, 2024	107.24	107.37	104.83	105.76	105.76	-1.43%	449,399
Oct 22, 2024	107.18	107.99	106.61	107.29	107.29	-0.33%	294,414
Oct 21, 2024	109.00	109.49	107.41	107.65	107.65	-1.46%	557,111
Oct 18, 2024	111.67	111.67	108.70	109.25	109.25	-1.74%	456,179
Oct 17, 2024	113.05	113.26	110.85	111.18	111.18	-1.16%	414,649
Oct 16, 2024	111.52	112.66	111.11	112.49	112.49	0.98%	303,111
Oct 15, 2024	111.89	113.73	111.37	111.40	111.40	0.02%	453,287
Oct 14, 2024	111.03	111.60	110.65	111.38	111.38	0.01%	214,666
Oct 11, 2024	110.43	112.10	109.89	111.37	111.37	0.96%	300,429
Oct 10, 2024	109.99	111.00	109.41	110.31	110.31	-0.55%	303,576
Oct 9, 2024	110.32	111.73	110.15	110.92	110.92	0.21%	296,684
Oct 8, 2024	111.91	111.91	108.73	110.69	110.69	-0.89%	439,265
Oct 7, 2024	111.28	113.57	111.08	111.68	111.68	-0.78%	657,196
Oct 4, 2024	109.40	112.59	108.57	112.56	112.56	4.23%	611,684
Oct 3, 2024	107.71	108.22	105.93	107.99	107.99	-0.18%	439,164
Oct 2, 2024	106.50	108.47	106.34	108.19	108.19	1.10%	355,233
Oct 1, 2024	106.71	107.46	104.60	107.01	107.01	-0.21%	332,965
Sep 30, 2024	107.84	108.33	106.02	107.24	107.24	-1.95%	730,150
Sep 27, 2024	110.18	110.18	108.62	109.37	108.26	0.37%	374,784
Sep 26, 2024	111.01	111.30	108.87	108.97	107.86	-1.24%	511,910
Sep 25, 2024	112.53	112.54	110.09	110.34	109.22	-1.83%	598,374
Sep 24, 2024	110.84	112.43	110.59	112.40	111.26	1.94%	502,514
Sep 23, 2024	110.09	110.51	109.21	110.26	109.14	0.45%	577,556
Sep 20, 2024	109.65	110.30	106.93	109.77	108.66	0.79%	1,116,330
Sep 19, 2024	106.43	108.91	105.46	108.91	107.80	4.94%	575,103
Sep 18, 2024	103.34	106.01	102.61	103.78	102.73	0.83%	338,539
Sep 17, 2024	101.28	103.55	100.34	102.93	101.89	1.91%	490,733
Sep 16, 2024	101.73	102.22	100.42	101.00	99.98	-0.48%	518,668
Sep 13, 2024	102.17	102.32	100.84	101.49	100.46	0.06%	519,603
Sep 12, 2024	100.32	101.67	99.61	101.43	100.40	1.89%	389,773
Sep 11, 2024	98.85	99.97	98.15	99.55	98.54	-0.02%	259,101
Sep 10, 2024	99.39	99.79	97.88	99.57	98.56	0.08%	248,496
Sep 9, 2024	99.11	100.40	98.42	99.49	98.48	0.20%	326,710
Sep 6, 2024	99.10	100.29	98.63	99.29	98.28	0.36%	323,847
Sep 5, 2024	100.41	100.83	98.77	98.93	97.93	-1.07%	300,249
Sep 4, 2024	101.79	102.53	99.95	100.00	98.99	-1.39%	360,316
Sep 3, 2024	103.19	103.35	101.13	101.41	100.38	-2.45%	381,162
Aug 30, 2024	103.77	104.33	102.57	103.96	102.90	0.65%	423,467
Aug 29, 2024	103.77	104.20	102.36	103.29	102.24	0.40%	394,846
Aug 28, 2024	102.43	103.37	102.06	102.88	101.84	0.27%	273,286
Aug 27, 2024	103.38	103.43	102.24	102.60	101.56	-0.90%	399,868
Aug 26, 2024	105.33	105.34	103.51	103.53	102.48	-0.74%	493,199
Aug 23, 2024	102.96	105.33	102.59	104.30	103.24	2.09%	267,559
Aug 22, 2024	102.08	103.24	101.67	102.16	101.12	0.08%	193,332
Aug 21, 2024	101.30	102.09	100.47	102.08	101.04	1.23%	185,385
Aug 20, 2024	101.91	101.91	100.61	100.84	99.82	-1.34%	220,232
Aug 19, 2024	101.30	102.59	101.30	102.21	101.17	0.92%	286,946
Aug 16, 2024	101.71	102.54	100.38	101.28	100.25	-0.76%	365,481
Aug 15, 2024	101.50	103.16	100.53	102.06	101.02	2.62%	741,099
Aug 14, 2024	99.55	100.12	98.94	99.45	98.44	-0.13%	354,717
Aug 13, 2024	99.00	100.25	97.89	99.58	98.57	1.42%	547,422
Aug 12, 2024	100.48	101.01	97.80	98.19	97.19	-1.94%	402,325
Aug 9, 2024	98.36	100.87	98.20	100.13	99.11	2.06%	539,792
Aug 8, 2024	97.23	98.79	96.44	98.11	97.11	1.55%	322,874
Aug 7, 2024	98.40	98.71	96.07	96.61	95.63	-1.17%	527,785
Aug 6, 2024	96.18	99.27	96.18	97.75	96.76	1.53%	676,354
Aug 5, 2024	95.81	96.85	93.76	96.28	95.30	-3.33%	1,095,629
Aug 2, 2024	101.13	101.82	98.37	99.60	98.59	-3.58%	772,211
Aug 1, 2024	104.87	106.56	100.06	103.30	102.25	2.78%	1,538,249
Jul 31, 2024	102.84	103.09	100.50	100.51	99.49	-2.34%	1,135,613
Jul 30, 2024	102.60	103.59	101.87	102.92	101.88	0.57%	536,078
Jul 29, 2024	102.00	102.67	100.96	102.34	101.30	0.58%	385,416
Jul 26, 2024	101.08	102.42	99.87	101.75	100.72	1.75%	799,023
Jul 25, 2024	98.75	102.37	98.06	100.00	98.99	0.72%	596,990
Jul 24, 2024	102.04	102.40	99.23	99.29	98.28	-3.29%	336,541
Jul 23, 2024	101.90	104.15	101.43	102.67	101.63	0.76%	333,557
Jul 22, 2024	102.53	102.90	100.99	101.90	100.87	-0.61%	384,681
Jul 19, 2024	102.80	103.14	101.00	102.53	101.49	0.19%	297,228
Jul 18, 2024	105.60	108.20	101.88	102.34	101.30	-3.64%	646,712
Jul 17, 2024	104.37	107.39	104.06	106.21	105.13	1.08%	570,034
Jul 16, 2024	103.09	105.36	102.15	105.07	104.00	2.81%	517,642
Jul 15, 2024	101.91	103.00	101.26	102.20	101.16	1.05%	360,600
Jul 12, 2024	101.41	102.26	100.62	101.14	100.11	0.69%	369,250
Jul 11, 2024	101.55	105.37	100.11	100.45	99.43	0.71%	524,533
Jul 10, 2024	98.59	99.84	98.28	99.74	98.73	1.56%	273,285
Jul 9, 2024	97.93	99.28	97.81	98.21	97.21	-0.10%	306,274
Jul 8, 2024	99.03	99.82	98.21	98.31	97.31	-0.11%	253,430
Jul 5, 2024	98.39	98.75	97.86	98.42	97.42	-0.33%	215,626