RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.51	20.56	20.34	20.51	20.51	-	114,306
Aug 3, 2026	20.51	20.64	20.45	20.51	20.51	0.29%	116,698
Jul 31, 2026	20.62	20.64	20.45	20.45	20.45	-0.68%	104,554
Jul 30, 2026	20.72	20.72	20.42	20.59	20.59	-0.10%	131,410
Jul 29, 2026	20.76	20.78	20.55	20.61	20.61	-0.63%	72,526
Jul 28, 2026	20.78	20.92	20.70	20.74	20.74	-0.05%	49,301
Jul 27, 2026	20.75	20.85	20.61	20.75	20.75	0.48%	80,732
Jul 24, 2026	20.42	20.79	20.42	20.65	20.65	1.32%	101,261
Jul 23, 2026	20.51	20.60	20.38	20.38	20.38	-0.68%	69,055
Jul 22, 2026	20.64	20.66	20.50	20.52	20.52	-0.39%	99,928
Jul 21, 2026	20.68	20.68	20.54	20.60	20.60	0.15%	62,385
Jul 20, 2026	20.65	20.71	20.51	20.57	20.57	-0.15%	69,732
Jul 17, 2026	20.78	20.87	20.55	20.60	20.60	-0.53%	108,005
Jul 16, 2026	20.59	20.75	20.48	20.71	20.71	0.98%	93,103
Jul 15, 2026	20.58	20.70	20.40	20.51	20.51	-0.05%	84,765
Jul 14, 2026	20.59	20.65	20.40	20.52	20.52	0.03%	78,124
Jul 13, 2026	20.61	20.84	20.60	20.65	20.51	0.29%	118,336
Jul 10, 2026	20.68	20.74	20.46	20.59	20.45	-0.15%	109,648
Jul 9, 2026	20.48	20.77	20.46	20.62	20.48	0.68%	71,245
Jul 8, 2026	20.70	20.70	20.45	20.48	20.35	-1.44%	82,486
Jul 7, 2026	20.66	20.87	20.66	20.78	20.64	1.07%	76,105
Jul 6, 2026	20.72	20.78	20.52	20.56	20.42	-0.44%	92,395
Jul 2, 2026	20.59	20.69	20.54	20.65	20.51	0.44%	98,548
Jul 1, 2026	20.25	20.62	20.25	20.56	20.42	1.28%	200,768
Jun 30, 2026	20.51	20.55	20.27	20.30	20.17	-1.31%	142,361
Jun 29, 2026	20.63	20.79	20.36	20.57	20.43	0.78%	140,638
Jun 26, 2026	20.30	20.47	20.30	20.41	20.28	0.99%	91,152
Jun 25, 2026	20.30	20.50	20.18	20.21	20.08	-0.54%	149,456
Jun 24, 2026	20.35	20.42	20.26	20.32	20.19	-0.49%	95,988
Jun 23, 2026	20.06	20.42	20.05	20.42	20.29	1.74%	105,540
Jun 22, 2026	19.96	20.19	19.92	20.07	19.94	1.01%	125,666
Jun 18, 2026	19.97	20.21	19.86	19.87	19.74	-0.25%	143,012
Jun 17, 2026	20.50	20.53	19.91	19.92	19.79	-2.83%	167,485
Jun 16, 2026	20.53	20.77	20.42	20.50	20.36	0.24%	61,275
Jun 15, 2026	20.64	20.73	20.39	20.45	20.32	-0.29%	239,606
Jun 12, 2026	20.55	20.70	20.40	20.51	20.37	-0.05%	178,887
Jun 11, 2026	20.50	20.65	20.43	20.52	20.38	0.54%	207,148
Jun 10, 2026	20.92	21.05	20.30	20.41	20.28	-2.16%	606,169
Jun 9, 2026	20.41	20.97	20.41	20.86	20.72	1.84%	132,975
Jun 8, 2026	20.96	21.08	20.60	20.62	20.35	-1.34%	76,088
Jun 5, 2026	20.88	21.33	20.88	20.90	20.63	-0.05%	70,945
Jun 4, 2026	20.85	20.95	20.80	20.91	20.64	0.63%	88,070
Jun 3, 2026	20.75	20.91	20.75	20.78	20.51	0.05%	77,246
Jun 2, 2026	20.75	20.88	20.67	20.77	20.50	0.10%	78,946
Jun 1, 2026	20.94	21.04	20.75	20.75	20.48	-1.38%	104,905
May 29, 2026	21.11	21.18	20.86	21.04	20.76	0.14%	137,883
May 28, 2026	20.80	21.03	20.68	21.01	20.73	1.01%	111,398
May 27, 2026	20.81	20.98	20.70	20.80	20.53	-0.05%	64,511
May 26, 2026	20.83	20.99	20.79	20.81	20.54	0.14%	114,007
May 22, 2026	20.86	20.95	20.67	20.78	20.51	0.19%	77,803