RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.19	19.39	19.17	19.36	19.36	1.59%	50,332
Nov 6, 2026	18.98	19.28	18.98	19.06	19.06	-0.21%	105,944
Nov 5, 2026	19.50	19.54	19.06	19.10	19.10	-2.00%	162,090
Nov 4, 2026	19.18	19.53	19.11	19.49	19.49	2.42%	146,299
Nov 3, 2026	19.05	19.06	18.95	19.03	19.03	-0.26%	97,366
Nov 2, 2026	18.95	19.15	18.89	19.08	19.08	1.06%	133,848
Oct 30, 2026	19.08	19.08	18.88	18.88	18.88	-0.21%	139,275
Oct 29, 2026	18.44	18.92	18.44	18.92	18.92	3.05%	172,700
Oct 28, 2026	18.40	18.47	18.26	18.36	18.36	-0.54%	131,311
Oct 27, 2026	18.52	18.55	18.35	18.46	18.46	-0.38%	98,330
Oct 26, 2026	18.47	18.65	18.43	18.53	18.53	0.49%	125,623
Oct 23, 2026	18.58	18.68	18.36	18.44	18.44	0.22%	129,646
Oct 22, 2026	18.27	18.44	18.27	18.40	18.40	0.55%	126,997
Oct 21, 2026	18.64	18.64	18.28	18.30	18.30	-1.13%	114,591
Oct 20, 2026	18.34	18.57	18.34	18.51	18.51	1.20%	133,656
Oct 19, 2026	18.50	18.65	18.24	18.29	18.29	-0.92%	104,950
Oct 16, 2026	18.55	18.62	18.41	18.46	18.46	0.11%	107,912
Oct 15, 2026	18.30	18.47	18.30	18.44	18.44	1.43%	126,219
Oct 14, 2026	18.34	18.39	18.14	18.18	18.18	-1.09%	137,688
Oct 13, 2026	18.56	18.58	18.35	18.38	18.38	-0.72%	137,036
Oct 12, 2026	18.59	18.65	18.45	18.65	18.51	0.48%	117,006
Oct 9, 2026	18.68	18.68	18.20	18.56	18.42	2.26%	150,226
Oct 8, 2026	18.14	18.26	18.01	18.15	18.02	0.06%	141,498
Oct 7, 2026	18.30	18.42	18.10	18.14	18.01	-1.14%	156,740
Oct 6, 2026	18.14	18.38	18.13	18.35	18.22	1.33%	146,746
Oct 5, 2026	18.40	18.45	18.11	18.11	17.98	-2.27%	229,514
Oct 2, 2026	18.60	18.75	18.47	18.53	18.39	0.05%	140,708
Oct 1, 2026	18.64	18.64	18.46	18.52	18.38	-0.70%	143,547
Sep 30, 2026	18.99	18.99	18.59	18.65	18.51	-1.11%	227,344
Sep 29, 2026	18.78	18.94	18.67	18.86	18.72	0.59%	129,732
Sep 28, 2026	18.90	18.99	18.64	18.75	18.61	-0.95%	162,145
Sep 25, 2026	19.00	19.05	18.88	18.93	18.79	-0.37%	123,990
Sep 24, 2026	19.01	19.18	19.00	19.00	18.86	-0.31%	111,677
Sep 23, 2026	19.36	19.41	19.06	19.06	18.92	-1.90%	95,945
Sep 22, 2026	19.46	19.53	19.36	19.43	19.29	-	129,811
Sep 21, 2026	19.35	19.49	19.31	19.43	19.29	0.67%	101,327
Sep 18, 2026	19.60	19.60	19.30	19.30	19.16	-1.28%	141,714
Sep 17, 2026	19.55	19.69	19.49	19.55	19.41	0.77%	134,051
Sep 16, 2026	19.44	19.61	19.34	19.40	19.26	-0.46%	105,731
Sep 15, 2026	19.51	19.51	19.32	19.49	19.35	-0.10%	178,695
Sep 14, 2026	19.67	19.76	19.50	19.51	19.37	-0.81%	126,188
Sep 11, 2026	19.65	19.74	19.63	19.67	19.53	0.31%	90,642
Sep 10, 2026	19.75	19.88	19.59	19.61	19.47	-1.16%	96,501
Sep 9, 2026	19.87	19.90	19.78	19.84	19.70	-0.25%	219,357
Sep 8, 2026	19.97	20.05	19.89	19.89	19.74	-0.47%	109,936
Sep 4, 2026	20.19	20.30	20.12	20.12	19.84	-0.54%	57,903
Sep 3, 2026	20.15	20.29	20.10	20.23	19.95	0.65%	77,579
Sep 2, 2026	20.30	20.30	20.03	20.10	19.82	-0.25%	79,117
Sep 1, 2026	20.02	20.23	20.01	20.15	19.87	0.10%	143,643
Aug 31, 2026	20.40	20.40	20.10	20.13	19.85	-1.13%	183,511