RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	19.80	20.05	19.80	20.03	20.03	1.42%	283,194
Dec 29, 2025	19.71	19.89	19.67	19.75	19.75	-0.10%	303,571
Dec 26, 2025	19.75	19.79	19.65	19.77	19.77	0.15%	175,229
Dec 24, 2025	19.62	19.75	19.57	19.74	19.74	0.87%	98,990
Dec 23, 2025	19.54	19.59	19.47	19.57	19.57	0.36%	230,709
Dec 22, 2025	19.50	19.55	19.36	19.50	19.50	-0.31%	530,590
Dec 19, 2025	19.76	19.80	19.55	19.56	19.56	-0.81%	357,273
Dec 18, 2025	19.89	19.89	19.62	19.72	19.72	-0.15%	142,555
Dec 17, 2025	19.55	19.79	19.54	19.75	19.75	0.97%	255,583
Dec 16, 2025	19.62	19.74	19.48	19.56	19.56	-0.31%	417,048
Dec 15, 2025	19.44	19.64	19.40	19.62	19.62	1.03%	280,136
Dec 12, 2025	19.40	19.60	19.27	19.42	19.42	-0.15%	200,111
Dec 11, 2025	19.50	19.66	19.35	19.45	19.45	-0.36%	343,979
Dec 10, 2025	19.63	19.67	19.46	19.52	19.52	-0.61%	310,646
Dec 9, 2025	19.75	19.90	19.61	19.64	19.64	-1.70%	239,401
Dec 8, 2025	20.07	20.10	19.90	19.98	19.84	-0.89%	221,407
Dec 5, 2025	20.32	20.41	20.15	20.16	20.02	-0.79%	218,242
Dec 4, 2025	20.54	20.67	20.30	20.32	20.18	-1.07%	173,160
Dec 3, 2025	20.42	20.56	20.41	20.54	20.40	0.39%	88,017
Dec 2, 2025	20.67	20.80	20.41	20.46	20.32	-1.02%	140,940
Dec 1, 2025	20.80	20.84	20.65	20.67	20.53	-0.58%	151,777
Nov 28, 2025	20.63	20.81	20.63	20.79	20.65	0.78%	86,332
Nov 26, 2025	20.42	20.73	20.41	20.63	20.49	0.98%	87,910
Nov 25, 2025	20.18	20.50	20.17	20.43	20.29	0.89%	119,167
Nov 24, 2025	20.40	20.45	20.25	20.25	20.11	-0.15%	116,551
Nov 21, 2025	19.98	20.28	19.98	20.28	20.14	1.65%	137,201
Nov 20, 2025	20.13	20.35	19.95	19.95	19.81	-0.45%	160,554
Nov 19, 2025	20.31	20.55	20.04	20.04	19.90	-1.76%	152,656
Nov 18, 2025	20.41	20.50	20.28	20.40	20.26	0.25%	135,268
Nov 17, 2025	20.69	20.69	20.31	20.35	20.21	-1.64%	122,117
Nov 14, 2025	20.73	20.81	20.60	20.69	20.55	-0.34%	135,674
Nov 13, 2025	21.03	21.04	20.72	20.76	20.62	-1.38%	111,378
Nov 12, 2025	21.15	21.28	21.00	21.05	20.91	-1.08%	70,177
Nov 11, 2025	21.01	21.33	21.01	21.28	21.00	1.09%	86,733
Nov 10, 2025	20.93	21.10	20.87	21.05	20.77	0.62%	115,819
Nov 7, 2025	20.75	20.96	20.75	20.92	20.64	0.24%	143,609
Nov 6, 2025	21.12	21.22	20.86	20.87	20.60	-1.46%	214,187
Nov 5, 2025	21.05	21.25	21.03	21.18	20.90	0.24%	134,215
Nov 4, 2025	21.13	21.28	21.10	21.13	20.85	-0.42%	72,308
Nov 3, 2025	21.40	21.43	21.10	21.22	20.94	-0.98%	132,023
Oct 31, 2025	21.53	21.58	21.35	21.43	21.15	0.09%	104,627
Oct 30, 2025	21.21	21.47	21.20	21.41	21.13	0.99%	120,566
Oct 29, 2025	21.45	21.74	21.14	21.20	20.92	-1.17%	168,841
Oct 28, 2025	21.84	21.84	21.41	21.45	21.17	-1.65%	101,805
Oct 27, 2025	21.79	21.88	21.70	21.81	21.52	0.28%	107,514
Oct 24, 2025	21.64	21.81	21.61	21.75	21.46	0.93%	44,256
Oct 23, 2025	21.74	21.74	21.44	21.55	21.27	-0.60%	84,960
Oct 22, 2025	21.76	21.76	21.60	21.68	21.39	0.05%	48,878
Oct 21, 2025	21.80	21.80	21.60	21.67	21.38	-	105,164
Oct 20, 2025	21.64	21.78	21.55	21.67	21.38	0.65%	115,667