RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.94	21.04	20.86	20.87	-	-0.81%	55,887
May 29, 2026	21.11	21.18	20.86	21.04	21.04	0.14%	137,883
May 28, 2026	20.80	21.03	20.68	21.01	21.01	1.01%	111,234
May 27, 2026	20.81	20.98	20.70	20.80	20.80	-0.05%	64,511
May 26, 2026	20.83	20.99	20.79	20.81	20.81	0.14%	114,007
May 22, 2026	20.86	20.95	20.67	20.78	20.78	0.19%	77,803
May 21, 2026	20.69	20.82	20.58	20.74	20.74	-0.38%	86,959
May 20, 2026	20.54	20.88	20.54	20.82	20.82	1.12%	76,968
May 19, 2026	20.62	20.76	20.49	20.59	20.59	-0.15%	45,665
May 18, 2026	20.57	20.76	20.50	20.62	20.62	1.03%	59,787
May 15, 2026	20.67	20.68	20.40	20.41	20.41	-1.92%	85,317
May 14, 2026	20.84	21.11	20.81	20.81	20.81	-0.14%	89,559
May 13, 2026	21.00	21.10	20.80	20.84	20.84	-1.09%	80,480
May 12, 2026	21.10	21.10	20.93	21.07	21.07	0.12%	67,143
May 11, 2026	21.38	21.44	21.13	21.18	21.04	-0.66%	101,280
May 8, 2026	21.21	21.39	21.21	21.32	21.18	0.47%	41,927
May 7, 2026	21.32	21.36	21.16	21.22	21.08	-0.14%	70,272
May 6, 2026	21.11	21.32	21.02	21.25	21.11	1.14%	69,746
May 5, 2026	21.01	21.08	20.91	21.01	20.88	0.29%	45,469
May 4, 2026	21.13	21.19	20.87	20.95	20.82	-0.62%	57,147
May 1, 2026	21.09	21.20	21.00	21.08	20.94	0.19%	118,221
Apr 30, 2026	20.75	21.10	20.63	21.04	20.90	1.45%	132,599
Apr 29, 2026	20.68	20.80	20.56	20.74	20.61	-0.10%	109,108
Apr 28, 2026	20.62	20.80	20.55	20.76	20.63	0.44%	81,071
Apr 27, 2026	20.77	20.81	20.62	20.67	20.54	-0.05%	92,974
Apr 24, 2026	20.70	20.83	20.62	20.68	20.55	0.10%	76,856
Apr 23, 2026	20.64	20.80	20.51	20.66	20.53	0.49%	82,754
Apr 22, 2026	20.80	20.90	20.45	20.56	20.43	-0.72%	75,578
Apr 21, 2026	21.13	21.13	20.71	20.71	20.58	-1.89%	70,766
Apr 20, 2026	21.02	21.15	20.95	21.11	20.97	0.38%	74,468
Apr 17, 2026	20.87	21.10	20.86	21.03	20.89	1.20%	82,514
Apr 16, 2026	20.68	20.86	20.67	20.78	20.65	0.68%	89,348
Apr 15, 2026	20.66	20.75	20.57	20.64	20.51	-0.10%	85,810
Apr 14, 2026	20.62	20.84	20.56	20.66	20.53	-0.02%	163,637
Apr 13, 2026	20.87	20.87	20.62	20.80	20.53	-0.34%	89,940
Apr 10, 2026	20.92	20.97	20.85	20.87	20.60	0.10%	42,861
Apr 9, 2026	20.48	21.02	20.47	20.85	20.58	1.71%	79,944
Apr 8, 2026	20.46	20.72	20.42	20.50	20.24	1.38%	110,061
Apr 7, 2026	20.20	20.35	20.11	20.22	19.96	0.10%	46,341
Apr 6, 2026	20.10	20.36	20.10	20.20	19.94	0.30%	69,775
Apr 2, 2026	19.85	20.20	19.80	20.14	19.88	1.16%	104,392
Apr 1, 2026	19.79	20.07	19.79	19.91	19.65	0.76%	170,136
Mar 31, 2026	19.74	20.04	19.60	19.76	19.50	1.49%	207,285
Mar 30, 2026	19.45	19.70	19.35	19.47	19.22	0.62%	206,266
Mar 27, 2026	19.45	19.62	19.34	19.35	19.10	-1.28%	93,506
Mar 26, 2026	19.74	19.92	19.60	19.60	19.35	-0.86%	88,521
Mar 25, 2026	19.79	19.81	19.60	19.77	19.51	1.23%	93,404
Mar 24, 2026	19.69	19.84	19.53	19.53	19.28	-1.56%	95,524
Mar 23, 2026	20.02	20.07	19.79	19.84	19.58	0.56%	58,132
Mar 20, 2026	20.49	20.49	19.68	19.73	19.48	-3.38%	131,250