RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	21.13	21.13	20.95	20.90	-	-0.99%	18,659
Apr 20, 2026	21.02	21.15	20.95	21.11	21.11	0.38%	74,468
Apr 17, 2026	20.87	21.10	20.86	21.03	21.03	1.20%	82,514
Apr 16, 2026	20.68	20.86	20.67	20.78	20.78	0.68%	88,776
Apr 15, 2026	20.66	20.75	20.57	20.64	20.64	-0.10%	85,810
Apr 14, 2026	20.62	20.84	20.56	20.66	20.66	-0.67%	163,637
Apr 13, 2026	20.87	20.87	20.62	20.80	20.66	-0.34%	89,934
Apr 10, 2026	20.92	20.97	20.85	20.87	20.73	0.10%	42,861
Apr 9, 2026	20.48	21.02	20.47	20.85	20.71	1.71%	79,944
Apr 8, 2026	20.46	20.72	20.42	20.50	20.37	1.38%	110,061
Apr 7, 2026	20.20	20.35	20.11	20.22	20.09	0.10%	46,341
Apr 6, 2026	20.10	20.36	20.10	20.20	20.07	0.30%	69,775
Apr 2, 2026	19.85	20.20	19.80	20.14	20.01	1.16%	104,392
Apr 1, 2026	19.79	20.07	19.79	19.91	19.78	0.76%	170,136
Mar 31, 2026	19.74	20.04	19.60	19.76	19.63	1.49%	207,285
Mar 30, 2026	19.45	19.70	19.35	19.47	19.34	0.62%	206,266
Mar 27, 2026	19.45	19.62	19.34	19.35	19.22	-1.28%	93,506
Mar 26, 2026	19.74	19.92	19.60	19.60	19.47	-0.86%	88,521
Mar 25, 2026	19.79	19.81	19.60	19.77	19.64	1.23%	93,404
Mar 24, 2026	19.69	19.84	19.53	19.53	19.40	-1.56%	95,524
Mar 23, 2026	20.02	20.07	19.79	19.84	19.71	0.56%	58,132
Mar 20, 2026	20.49	20.49	19.68	19.73	19.60	-3.38%	131,250
Mar 19, 2026	20.52	20.65	20.34	20.42	20.29	-1.02%	82,973
Mar 18, 2026	20.82	20.82	20.59	20.63	20.50	-0.96%	83,329
Mar 17, 2026	20.77	20.94	20.71	20.83	20.69	0.87%	63,592
Mar 16, 2026	20.75	20.98	20.65	20.65	20.51	0.05%	122,925
Mar 13, 2026	20.78	20.95	20.62	20.64	20.51	-0.29%	70,233
Mar 12, 2026	20.76	20.84	20.66	20.70	20.56	-0.96%	46,064
Mar 11, 2026	21.12	21.12	20.82	20.90	20.76	-1.04%	100,960
Mar 10, 2026	21.19	21.31	21.03	21.12	20.98	-0.61%	82,423
Mar 9, 2026	21.43	21.43	20.90	21.25	20.98	-1.35%	142,290
Mar 6, 2026	21.63	21.68	21.45	21.54	21.26	-0.83%	91,841
Mar 5, 2026	21.77	21.79	21.55	21.72	21.44	-0.37%	129,013
Mar 4, 2026	21.67	21.85	21.52	21.80	21.52	0.28%	123,132
Mar 3, 2026	21.68	21.82	21.35	21.74	21.46	-0.37%	164,213
Mar 2, 2026	21.63	21.86	21.50	21.82	21.54	0.51%	190,531
Feb 27, 2026	21.65	21.86	21.55	21.71	21.43	0.23%	146,433
Feb 26, 2026	21.62	21.68	21.54	21.66	21.38	0.93%	124,321
Feb 25, 2026	21.65	21.65	21.44	21.46	21.18	-0.28%	72,075
Feb 24, 2026	21.62	21.63	21.46	21.52	21.24	0.05%	140,971
Feb 23, 2026	21.50	21.65	21.42	21.51	21.23	0.05%	173,651
Feb 20, 2026	21.47	21.62	21.30	21.50	21.22	0.51%	116,922
Feb 19, 2026	21.32	21.47	21.20	21.39	21.11	0.23%	116,163
Feb 18, 2026	21.74	21.74	21.34	21.34	21.06	-1.48%	102,233
Feb 17, 2026	21.49	21.67	21.38	21.66	21.38	0.93%	125,053
Feb 13, 2026	21.29	21.49	21.18	21.46	21.18	1.51%	131,608
Feb 12, 2026	21.20	21.38	21.08	21.14	20.87	0.52%	183,622
Feb 11, 2026	21.16	21.20	21.00	21.03	20.76	-0.43%	176,947
Feb 10, 2026	20.95	21.23	20.95	21.12	20.85	0.28%	111,158
Feb 9, 2026	20.94	21.07	20.64	21.06	20.65	0.86%	198,803