RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.38	20.41	20.29	20.36	20.36	0.30%	102,418
Aug 27, 2026	20.38	20.41	20.28	20.30	20.30	-0.98%	94,905
Aug 26, 2026	20.41	20.52	20.41	20.50	20.50	0.20%	152,610
Aug 25, 2026	20.34	20.47	20.28	20.46	20.46	1.04%	116,735
Aug 24, 2026	20.31	20.50	20.25	20.25	20.25	-0.15%	131,482
Aug 21, 2026	20.42	20.52	20.28	20.28	20.28	-0.34%	93,980
Aug 20, 2026	20.50	20.54	20.29	20.35	20.35	-0.83%	114,861
Aug 19, 2026	20.45	20.55	20.39	20.52	20.52	0.84%	52,073
Aug 18, 2026	20.42	20.54	20.34	20.35	20.35	-0.49%	85,252
Aug 17, 2026	20.59	20.61	20.34	20.45	20.45	-0.44%	84,839
Aug 14, 2026	20.50	20.58	20.48	20.54	20.54	0.20%	59,859
Aug 13, 2026	20.31	20.52	20.31	20.50	20.50	0.79%	103,148
Aug 12, 2026	20.24	20.35	20.20	20.34	20.34	0.54%	105,890
Aug 11, 2026	20.29	20.36	20.23	20.23	20.23	-0.27%	84,218
Aug 10, 2026	20.63	20.63	20.38	20.42	20.28	-0.92%	118,115
Aug 7, 2026	20.46	20.66	20.45	20.61	20.47	0.98%	105,669
Aug 6, 2026	20.60	20.63	20.39	20.41	20.27	-0.92%	67,639
Aug 5, 2026	20.53	20.60	20.42	20.60	20.46	0.44%	121,375
Aug 4, 2026	20.51	20.56	20.34	20.51	20.37	-	114,307
Aug 3, 2026	20.51	20.64	20.45	20.51	20.37	0.29%	116,698
Jul 31, 2026	20.62	20.64	20.45	20.45	20.31	-0.68%	104,554
Jul 30, 2026	20.72	20.72	20.42	20.59	20.45	-0.10%	131,411
Jul 29, 2026	20.76	20.78	20.55	20.61	20.47	-0.63%	72,527
Jul 28, 2026	20.78	20.92	20.70	20.74	20.60	-0.05%	49,302
Jul 27, 2026	20.75	20.85	20.61	20.75	20.61	0.48%	80,733
Jul 24, 2026	20.42	20.79	20.42	20.65	20.51	1.32%	101,261
Jul 23, 2026	20.51	20.60	20.38	20.38	20.24	-0.68%	69,055
Jul 22, 2026	20.64	20.66	20.50	20.52	20.38	-0.39%	99,928
Jul 21, 2026	20.68	20.68	20.54	20.60	20.46	0.15%	62,386
Jul 20, 2026	20.65	20.71	20.51	20.57	20.43	-0.15%	69,733
Jul 17, 2026	20.78	20.87	20.55	20.60	20.46	-0.53%	108,020
Jul 16, 2026	20.59	20.75	20.48	20.71	20.57	0.98%	93,103
Jul 15, 2026	20.58	20.70	20.40	20.51	20.37	-0.05%	84,765
Jul 14, 2026	20.59	20.65	20.40	20.52	20.38	0.03%	78,124
Jul 13, 2026	20.61	20.84	20.60	20.65	20.38	0.29%	118,337
Jul 10, 2026	20.68	20.74	20.46	20.59	20.32	-0.15%	109,648
Jul 9, 2026	20.48	20.77	20.46	20.62	20.35	0.68%	71,245
Jul 8, 2026	20.70	20.70	20.45	20.48	20.21	-1.44%	82,486
Jul 7, 2026	20.66	20.87	20.66	20.78	20.51	1.07%	76,105
Jul 6, 2026	20.72	20.78	20.52	20.56	20.29	-0.44%	92,395
Jul 2, 2026	20.59	20.69	20.54	20.65	20.38	0.44%	98,548
Jul 1, 2026	20.25	20.62	20.25	20.56	20.29	1.28%	200,768
Jun 30, 2026	20.51	20.55	20.27	20.30	20.03	-1.31%	142,361
Jun 29, 2026	20.63	20.79	20.36	20.57	20.30	0.78%	140,638
Jun 26, 2026	20.30	20.47	20.30	20.41	20.14	0.99%	91,152
Jun 25, 2026	20.30	20.50	20.18	20.21	19.94	-0.54%	149,456
Jun 24, 2026	20.35	20.42	20.26	20.32	20.05	-0.49%	95,988
Jun 23, 2026	20.06	20.42	20.05	20.42	20.15	1.74%	105,540
Jun 22, 2026	19.96	20.19	19.92	20.07	19.81	1.01%	125,666
Jun 18, 2026	19.97	20.21	19.86	19.87	19.61	-0.25%	143,012