RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	22.33	22.50	22.33	22.47	-	0.51%	39,136
Jul 21, 2025	22.46	22.56	22.31	22.35	22.35	-0.36%	160,191
Jul 18, 2025	22.47	22.62	22.40	22.43	22.43	-0.18%	77,232
Jul 17, 2025	22.57	22.70	22.46	22.47	22.47	-0.71%	107,345
Jul 16, 2025	22.67	22.75	22.53	22.63	22.63	-0.26%	105,786
Jul 15, 2025	22.82	22.83	22.56	22.69	22.69	-1.00%	115,766
Jul 14, 2025	22.81	22.96	22.79	22.92	22.78	-0.26%	113,022
Jul 11, 2025	22.84	22.99	22.67	22.98	22.84	0.61%	81,110
Jul 10, 2025	22.78	22.87	22.60	22.84	22.70	0.53%	70,574
Jul 9, 2025	22.75	22.77	22.56	22.72	22.59	0.44%	76,503
Jul 8, 2025	22.58	22.85	22.56	22.62	22.49	0.31%	63,054
Jul 7, 2025	22.71	22.80	22.51	22.55	22.42	-1.40%	134,341
Jul 3, 2025	22.83	22.94	22.73	22.87	22.73	0.18%	46,840
Jul 2, 2025	22.87	22.88	22.70	22.83	22.69	0.04%	69,376
Jul 1, 2025	22.75	22.89	22.52	22.82	22.68	0.22%	109,523
Jun 30, 2025	22.70	22.77	22.45	22.77	22.63	0.62%	154,126
Jun 27, 2025	22.30	22.72	22.26	22.63	22.50	1.85%	96,021
Jun 26, 2025	22.30	22.34	22.01	22.22	22.09	-0.40%	73,681
Jun 25, 2025	22.53	22.56	22.19	22.31	22.18	-0.84%	103,671
Jun 24, 2025	22.29	22.54	22.27	22.50	22.37	1.03%	116,162
Jun 23, 2025	22.28	22.38	22.12	22.27	22.14	0.68%	111,919
Jun 20, 2025	22.00	22.24	22.00	22.12	21.99	0.55%	71,397
Jun 18, 2025	21.80	22.08	21.77	22.00	21.87	0.69%	65,664
Jun 17, 2025	21.85	22.08	21.85	21.85	21.72	-0.09%	70,178
Jun 16, 2025	21.87	22.10	21.85	21.87	21.74	0.32%	97,447
Jun 13, 2025	21.99	22.03	21.74	21.80	21.67	-1.18%	61,058
Jun 12, 2025	21.90	22.07	21.90	22.06	21.93	0.78%	76,530
Jun 11, 2025	21.92	22.10	21.87	21.89	21.76	-0.05%	61,407
Jun 10, 2025	21.87	21.99	21.87	21.90	21.77	-0.68%	60,637
Jun 9, 2025	21.95	22.14	21.92	22.05	21.78	0.46%	89,891
Jun 6, 2025	21.85	22.00	21.83	21.95	21.69	0.64%	93,806
Jun 5, 2025	21.90	21.91	21.78	21.81	21.55	0.05%	109,663
Jun 4, 2025	21.77	21.90	21.77	21.80	21.54	0.14%	72,406
Jun 3, 2025	21.89	21.89	21.59	21.77	21.51	0.05%	84,405
Jun 2, 2025	21.80	21.86	21.60	21.76	21.50	0.09%	111,396
May 30, 2025	21.70	21.79	21.58	21.74	21.48	0.18%	110,219
May 29, 2025	21.50	21.74	21.42	21.70	21.44	1.69%	86,357
May 28, 2025	21.50	21.50	21.28	21.34	21.08	-0.56%	55,107
May 27, 2025	21.27	21.50	21.19	21.46	21.20	1.51%	62,070
May 23, 2025	20.87	21.23	20.86	21.14	20.88	-0.38%	60,969
May 22, 2025	21.21	21.28	21.01	21.22	20.96	0.05%	53,837
May 21, 2025	21.69	21.72	21.14	21.21	20.95	-2.62%	89,001
May 20, 2025	21.79	21.93	21.63	21.78	21.52	0.09%	82,100
May 19, 2025	21.58	21.83	21.58	21.76	21.50	0.14%	87,751
May 16, 2025	21.60	21.79	21.41	21.73	21.47	0.98%	91,589
May 15, 2025	21.18	21.53	21.17	21.52	21.26	2.04%	109,496
May 14, 2025	21.42	21.59	21.07	21.09	20.84	-1.82%	99,553
May 13, 2025	21.55	21.69	21.31	21.48	21.22	-0.56%	59,157
May 12, 2025	21.70	21.85	21.58	21.60	21.21	0.28%	102,128
May 9, 2025	21.45	21.62	21.44	21.54	21.15	0.61%	57,046