RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	109.31	109.46	107.78	108.67	-	-1.14%	477,248
Mar 5, 2026	110.57	111.08	109.51	109.92	109.92	-0.96%	134,859
Mar 4, 2026	111.09	111.30	110.26	110.98	110.98	0.13%	95,591
Mar 3, 2026	110.53	111.38	108.80	110.84	110.84	-1.19%	156,644
Mar 2, 2026	111.93	112.28	111.19	112.17	112.17	-0.20%	65,225
Feb 27, 2026	111.54	112.48	111.02	112.39	112.39	0.49%	61,701
Feb 26, 2026	111.40	112.42	111.15	111.84	111.84	0.56%	70,259
Feb 25, 2026	112.06	112.06	110.50	111.22	111.22	-0.58%	74,715
Feb 24, 2026	111.56	112.25	111.35	111.87	111.87	0.32%	55,156
Feb 23, 2026	112.35	113.01	110.90	111.51	111.51	-1.26%	92,465
Feb 20, 2026	112.47	113.18	111.77	112.93	112.93	0.23%	69,204
Feb 19, 2026	113.16	113.44	112.15	112.67	112.67	-0.56%	92,916
Feb 18, 2026	112.66	113.55	112.31	113.31	113.31	0.78%	145,899
Feb 17, 2026	112.84	113.04	111.40	112.43	112.43	-0.13%	192,876
Feb 13, 2026	111.35	112.95	111.32	112.58	112.58	0.99%	420,843
Feb 12, 2026	113.33	113.93	111.18	111.48	111.48	-1.55%	395,566
Feb 11, 2026	112.47	113.36	112.47	113.23	113.23	0.83%	200,622
Feb 10, 2026	111.62	112.56	111.53	112.30	112.30	0.70%	186,150
Feb 9, 2026	111.44	111.78	110.77	111.52	111.52	-0.14%	128,342
Feb 6, 2026	110.10	111.78	110.10	111.68	111.68	1.33%	88,386
Feb 5, 2026	110.83	111.17	109.66	110.21	110.21	-0.77%	108,180
Feb 4, 2026	109.33	111.44	109.33	111.06	111.06	1.96%	206,440
Feb 3, 2026	107.44	109.54	107.44	108.92	108.92	1.08%	334,793
Feb 2, 2026	106.84	107.86	106.26	107.76	107.76	0.40%	244,349
Jan 30, 2026	106.89	107.34	106.18	107.33	107.33	0.35%	106,744
Jan 29, 2026	107.00	107.71	106.32	106.96	106.96	0.56%	188,736
Jan 28, 2026	106.83	107.32	105.95	106.36	106.36	-0.57%	440,045
Jan 27, 2026	107.39	107.53	106.74	106.97	106.97	-1.24%	117,931
Jan 26, 2026	108.41	108.65	107.99	108.31	108.31	0.18%	106,568
Jan 23, 2026	108.11	108.38	107.63	108.12	108.12	-0.06%	92,237
Jan 22, 2026	107.96	108.71	107.96	108.18	108.18	0.27%	180,116
Jan 21, 2026	106.66	108.23	106.66	107.89	107.89	1.71%	163,303
Jan 20, 2026	106.36	107.03	105.90	106.08	106.08	-1.16%	129,325
Jan 16, 2026	108.16	108.26	107.22	107.32	107.32	-1.16%	1,417,909
Jan 15, 2026	107.86	108.72	107.33	108.58	108.58	0.54%	241,570
Jan 14, 2026	106.95	108.29	106.95	108.00	108.00	1.03%	144,726
Jan 13, 2026	107.24	107.51	106.64	106.90	106.90	-0.09%	95,539
Jan 12, 2026	107.07	107.07	106.21	107.00	107.00	-0.39%	119,048
Jan 9, 2026	107.56	108.03	106.77	107.42	107.42	0.20%	192,421
Jan 8, 2026	104.94	107.79	104.74	107.21	107.21	2.27%	181,461
Jan 7, 2026	106.56	106.71	104.78	104.83	104.83	-1.43%	150,637
Jan 6, 2026	105.59	106.49	105.51	106.35	106.35	0.54%	239,452
Jan 5, 2026	104.66	106.26	104.58	105.78	105.78	1.25%	339,486
Jan 2, 2026	103.52	104.86	102.70	104.47	104.47	1.07%	132,111
Dec 31, 2025	103.95	104.10	103.34	103.36	103.36	-0.60%	145,181
Dec 30, 2025	103.95	104.22	103.82	103.98	103.98	0.09%	159,966
Dec 29, 2025	103.87	104.02	103.62	103.89	103.89	-0.04%	127,805
Dec 26, 2025	103.66	103.97	103.42	103.93	103.93	0.16%	142,743
Dec 24, 2025	103.33	103.92	103.28	103.76	103.76	0.49%	46,179
Dec 23, 2025	103.79	103.89	103.19	103.25	103.25	-0.57%	213,538
Dec 22, 2025	103.36	104.01	103.25	103.84	103.84	0.06%	134,719
Dec 19, 2025	103.47	104.15	103.47	103.78	103.23	0.37%	90,025
Dec 18, 2025	103.98	104.27	103.22	103.40	102.86	-0.29%	68,911
Dec 17, 2025	103.72	104.10	103.36	103.70	103.15	-	345,361
Dec 16, 2025	105.05	105.13	103.48	103.70	103.15	-1.44%	215,009
Dec 15, 2025	105.57	105.57	104.73	105.22	104.67	0.05%	375,807
Dec 12, 2025	105.71	105.85	104.88	105.17	104.62	-0.18%	239,088
Dec 11, 2025	104.21	105.58	104.21	105.36	104.80	1.03%	243,175
Dec 10, 2025	102.65	104.39	102.48	104.29	103.74	1.84%	281,948
Dec 9, 2025	102.06	102.85	102.06	102.41	101.87	0.37%	162,900
Dec 8, 2025	102.58	102.58	101.82	102.04	101.50	-0.12%	65,648
Dec 5, 2025	101.98	102.84	101.98	102.16	101.62	0.20%	304,766
Dec 4, 2025	101.83	102.22	101.48	101.96	101.42	0.12%	287,898
Dec 3, 2025	101.84	102.31	101.81	101.84	101.30	0.13%	65,284
Dec 2, 2025	102.31	102.31	101.34	101.71	101.17	-0.39%	237,229
Dec 1, 2025	102.09	102.85	102.02	102.11	101.57	-0.46%	133,744
Nov 28, 2025	102.17	102.83	101.98	102.58	102.04	0.60%	56,164
Nov 26, 2025	101.02	102.38	101.02	101.97	101.43	1.01%	85,902
Nov 25, 2025	99.59	101.14	99.59	100.95	100.42	1.59%	83,340
Nov 24, 2025	99.37	99.64	98.74	99.37	98.85	0.23%	233,232
Nov 21, 2025	97.45	99.68	97.45	99.14	98.62	2.21%	35,382
Nov 20, 2025	98.70	99.39	96.95	97.00	96.49	-1.22%	630,264
Nov 19, 2025	99.14	99.14	97.93	98.20	97.68	-1.21%	69,042
Nov 18, 2025	98.48	99.76	98.12	99.40	98.88	0.68%	160,727
Nov 17, 2025	100.11	100.24	98.47	98.73	98.21	-1.49%	202,590
Nov 14, 2025	100.09	100.67	99.67	100.22	99.69	-0.10%	225,039
Nov 13, 2025	100.64	101.12	100.09	100.32	99.79	-0.50%	66,760
Nov 12, 2025	100.75	101.50	100.75	100.82	100.29	-0.12%	261,658
Nov 11, 2025	100.16	101.16	100.16	100.94	100.41	1.19%	175,833
Nov 10, 2025	99.75	99.92	98.95	99.75	99.22	0.07%	49,223
Nov 7, 2025	98.48	99.68	98.34	99.68	99.15	1.22%	364,471
Nov 6, 2025	99.04	99.63	98.45	98.48	97.96	-0.45%	267,212
Nov 5, 2025	98.47	99.52	98.38	98.93	98.41	0.38%	173,206
Nov 4, 2025	97.89	98.67	97.89	98.56	98.04	-0.27%	42,373
Nov 3, 2025	98.86	98.86	97.69	98.83	98.31	-0.27%	93,074
Oct 31, 2025	98.63	99.30	98.49	99.10	98.58	0.22%	252,189
Oct 30, 2025	99.05	100.08	98.86	98.88	98.36	-0.70%	144,529
Oct 29, 2025	100.11	100.45	99.34	99.58	99.06	-0.73%	72,648
Oct 28, 2025	100.96	100.96	100.07	100.31	99.78	-0.73%	60,454
Oct 27, 2025	101.15	101.15	100.66	101.05	100.52	0.30%	54,905
Oct 24, 2025	100.67	101.14	100.38	100.75	100.22	0.80%	99,732
Oct 23, 2025	99.70	100.26	99.46	99.95	99.42	0.38%	120,664
Oct 22, 2025	99.63	99.84	98.87	99.57	99.05	-0.10%	150,334
Oct 21, 2025	99.22	99.92	99.02	99.67	99.14	0.87%	35,898
Oct 20, 2025	98.40	98.96	98.39	98.81	98.29	0.85%	34,327
Oct 17, 2025	97.19	98.16	97.19	97.98	97.46	0.84%	63,616
Oct 16, 2025	98.40	98.63	96.91	97.16	96.65	-1.45%	94,233
Oct 15, 2025	98.77	99.24	97.92	98.59	98.07	0.55%	54,356
Oct 14, 2025	96.12	98.29	96.12	98.05	97.53	1.19%	79,506
Oct 13, 2025	96.42	97.29	96.38	96.90	96.39	1.06%	155,698