RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.30	22.72	22.26	22.63	22.63	1.85%	96,021
Jun 26, 2025	22.30	22.34	22.01	22.22	22.22	-0.40%	73,681
Jun 25, 2025	22.53	22.56	22.19	22.31	22.31	-0.84%	103,671
Jun 24, 2025	22.29	22.54	22.27	22.50	22.50	1.03%	116,162
Jun 23, 2025	22.28	22.38	22.12	22.27	22.27	0.68%	111,919
Jun 20, 2025	22.00	22.24	22.00	22.12	22.12	0.55%	71,397
Jun 18, 2025	21.80	22.08	21.77	22.00	22.00	0.69%	65,664
Jun 17, 2025	21.85	22.08	21.85	21.85	21.85	-0.09%	70,178
Jun 16, 2025	21.87	22.10	21.85	21.87	21.87	0.32%	97,447
Jun 13, 2025	21.99	22.03	21.74	21.80	21.80	-1.18%	61,058
Jun 12, 2025	21.90	22.07	21.90	22.06	22.06	0.78%	76,530
Jun 11, 2025	21.92	22.10	21.87	21.89	21.89	-0.05%	61,407
Jun 10, 2025	21.87	21.99	21.87	21.90	21.90	-0.68%	60,637
Jun 9, 2025	21.95	22.14	21.92	22.05	21.91	0.46%	89,891
Jun 6, 2025	21.85	22.00	21.83	21.95	21.82	0.64%	93,806
Jun 5, 2025	21.90	21.91	21.78	21.81	21.68	0.05%	109,663
Jun 4, 2025	21.77	21.90	21.77	21.80	21.67	0.14%	72,406
Jun 3, 2025	21.89	21.89	21.59	21.77	21.64	0.05%	84,405
Jun 2, 2025	21.80	21.86	21.60	21.76	21.63	0.09%	111,396
May 30, 2025	21.70	21.79	21.58	21.74	21.61	0.18%	110,219
May 29, 2025	21.50	21.74	21.42	21.70	21.57	1.69%	86,357
May 28, 2025	21.50	21.50	21.28	21.34	21.21	-0.56%	55,107
May 27, 2025	21.27	21.50	21.19	21.46	21.33	1.51%	62,070
May 23, 2025	20.87	21.23	20.86	21.14	21.01	-0.38%	60,969
May 22, 2025	21.21	21.28	21.01	21.22	21.09	0.05%	53,837
May 21, 2025	21.69	21.72	21.14	21.21	21.08	-2.62%	89,001
May 20, 2025	21.79	21.93	21.63	21.78	21.65	0.09%	82,100
May 19, 2025	21.58	21.83	21.58	21.76	21.63	0.14%	87,751
May 16, 2025	21.60	21.79	21.41	21.73	21.60	0.98%	91,589
May 15, 2025	21.18	21.53	21.17	21.52	21.39	2.04%	109,496
May 14, 2025	21.42	21.59	21.07	21.09	20.96	-1.82%	99,553
May 13, 2025	21.55	21.69	21.31	21.48	21.35	-0.56%	59,157
May 12, 2025	21.70	21.85	21.58	21.60	21.33	0.28%	102,128
May 9, 2025	21.45	21.62	21.44	21.54	21.27	0.61%	57,046
May 8, 2025	21.40	21.69	21.40	21.41	21.14	0.19%	68,842
May 7, 2025	21.51	21.69	21.36	21.37	21.10	-0.14%	91,933
May 6, 2025	21.51	21.69	21.32	21.40	21.13	-0.74%	76,919
May 5, 2025	21.52	21.75	21.36	21.56	21.29	0.05%	37,976
May 2, 2025	21.51	21.71	21.51	21.55	21.28	0.19%	94,516
May 1, 2025	21.38	21.63	21.33	21.51	21.24	0.70%	103,690
Apr 30, 2025	21.23	21.39	20.86	21.36	21.10	0.28%	104,320
Apr 29, 2025	21.19	21.42	20.94	21.30	21.04	0.80%	105,300
Apr 28, 2025	21.08	21.19	20.85	21.13	20.87	0.62%	74,076
Apr 25, 2025	21.02	21.25	20.81	21.00	20.74	0.19%	45,177
Apr 24, 2025	20.71	21.09	20.71	20.96	20.70	1.01%	48,774
Apr 23, 2025	21.01	21.26	20.66	20.75	20.49	0.29%	81,754
Apr 22, 2025	20.43	20.80	20.43	20.69	20.43	1.87%	73,507
Apr 21, 2025	20.62	20.69	20.15	20.31	20.06	-2.12%	89,027
Apr 17, 2025	20.37	20.88	20.37	20.75	20.49	1.72%	57,400
Apr 16, 2025	20.38	20.69	20.38	20.40	20.15	-0.54%	61,054