RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	21.32	21.49	21.32	21.41	-	0.99%	5,875
Mar 13, 2025	21.55	21.59	21.20	21.20	21.20	-1.35%	259,208
Mar 12, 2025	21.47	21.57	21.42	21.49	21.49	0.33%	82,408
Mar 11, 2025	21.36	21.57	21.31	21.42	21.42	-0.65%	165,280
Mar 10, 2025	21.69	22.00	21.50	21.56	21.42	-0.74%	78,808
Mar 7, 2025	21.58	21.80	21.47	21.72	21.58	0.79%	57,792
Mar 6, 2025	22.00	22.08	21.51	21.55	21.41	-2.31%	84,918
Mar 5, 2025	21.93	22.15	21.89	22.06	21.92	0.18%	87,864
Mar 4, 2025	22.27	22.35	21.90	22.02	21.88	-1.17%	97,849
Mar 3, 2025	22.36	22.48	22.17	22.28	22.14	-0.36%	120,599
Feb 28, 2025	22.12	22.40	22.08	22.36	22.22	1.45%	174,786
Feb 27, 2025	22.04	22.15	21.93	22.04	21.90	0.46%	90,520
Feb 26, 2025	22.00	22.11	21.88	21.94	21.80	-0.27%	106,581
Feb 25, 2025	21.86	22.05	21.86	22.00	21.86	0.73%	102,568
Feb 24, 2025	21.79	21.92	21.51	21.84	21.70	0.09%	83,514
Feb 21, 2025	21.96	22.00	21.66	21.82	21.68	-0.50%	68,555
Feb 20, 2025	21.82	21.96	21.73	21.93	21.79	0.37%	79,647
Feb 19, 2025	21.90	21.93	21.76	21.85	21.71	-0.09%	90,343
Feb 18, 2025	21.87	21.97	21.81	21.87	21.73	0.23%	101,409
Feb 14, 2025	22.04	22.05	21.75	21.82	21.68	-0.46%	106,379
Feb 13, 2025	21.83	21.95	21.77	21.92	21.78	0.50%	111,646
Feb 12, 2025	21.69	21.83	21.50	21.81	21.67	-0.32%	80,977
Feb 11, 2025	21.66	21.92	21.66	21.88	21.74	-0.23%	65,776
Feb 10, 2025	21.97	22.04	21.84	21.93	21.66	-0.05%	112,463
Feb 7, 2025	22.15	22.15	21.82	21.94	21.67	-0.23%	126,831
Feb 6, 2025	21.93	22.08	21.85	21.99	21.72	0.73%	103,939
Feb 5, 2025	21.79	21.90	21.63	21.83	21.56	0.69%	90,316
Feb 4, 2025	21.67	21.73	21.51	21.68	21.41	-0.14%	73,809
Feb 3, 2025	21.63	21.72	21.42	21.71	21.44	-	113,361
Jan 31, 2025	21.80	21.89	21.59	21.71	21.44	-0.05%	95,477
Jan 30, 2025	21.44	21.77	21.44	21.72	21.45	2.02%	114,820
Jan 29, 2025	21.64	21.72	21.28	21.29	21.03	-1.53%	70,193
Jan 28, 2025	21.50	21.77	21.31	21.62	21.35	0.56%	348,438
Jan 27, 2025	21.39	21.59	21.27	21.50	21.23	0.42%	85,088
Jan 24, 2025	21.41	21.50	21.30	21.41	21.14	0.33%	84,776
Jan 23, 2025	21.35	21.42	21.18	21.34	21.07	-0.14%	80,641
Jan 22, 2025	21.48	21.69	21.29	21.37	21.10	-0.33%	233,955
Jan 21, 2025	21.17	21.47	21.15	21.44	21.17	1.47%	92,741
Jan 17, 2025	21.14	21.23	21.12	21.13	20.87	0.38%	123,373
Jan 16, 2025	20.70	21.05	20.64	21.05	20.79	2.18%	81,692
Jan 15, 2025	20.77	20.90	20.54	20.60	20.34	0.64%	154,361
Jan 14, 2025	20.47	20.49	20.27	20.47	20.22	0.44%	172,396
Jan 13, 2025	20.28	20.46	20.23	20.38	19.99	0.44%	158,125
Jan 10, 2025	20.38	20.51	20.17	20.29	19.91	-1.60%	154,434
Jan 8, 2025	20.57	20.69	20.55	20.62	20.23	0.49%	141,943
Jan 7, 2025	20.80	20.89	20.50	20.52	20.13	-0.63%	143,754
Jan 6, 2025	20.97	21.11	20.65	20.65	20.26	-1.43%	204,688
Jan 3, 2025	20.79	21.03	20.79	20.95	20.55	0.77%	164,303
Jan 2, 2025	20.99	21.08	20.75	20.79	20.40	-0.53%	156,777
Dec 31, 2024	20.93	21.11	20.75	20.90	20.50	0.53%	164,561