RHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	130.30	132.13	129.06	132.13	132.13	0.93%	2,234,403
Jun 25, 2026	130.10	131.67	129.36	130.91	130.91	0.88%	696,668
Jun 24, 2026	124.21	129.97	122.60	129.77	129.77	4.46%	1,504,697
Jun 23, 2026	124.75	125.80	123.83	124.23	124.23	-0.74%	432,963
Jun 22, 2026	125.22	126.58	124.56	125.16	125.16	0.01%	413,779
Jun 18, 2026	123.52	126.27	123.52	125.15	125.15	2.29%	915,270
Jun 17, 2026	123.35	125.00	121.33	122.35	122.35	-0.83%	694,074
Jun 16, 2026	122.64	124.70	122.39	123.38	123.38	0.74%	497,978
Jun 15, 2026	123.53	123.98	121.80	122.47	122.47	-0.28%	408,819
Jun 12, 2026	122.51	123.35	121.43	122.81	122.81	1.12%	529,493
Jun 11, 2026	119.48	122.46	119.47	121.45	121.45	2.34%	440,434
Jun 10, 2026	120.19	121.56	118.67	118.67	118.67	-1.43%	562,196
Jun 9, 2026	120.18	121.37	118.79	120.39	120.39	1.18%	599,968
Jun 8, 2026	120.00	120.24	118.08	118.99	118.99	-0.03%	369,669
Jun 5, 2026	116.27	119.71	116.27	119.03	119.03	1.68%	428,835
Jun 4, 2026	114.98	117.67	114.58	117.06	117.06	2.81%	539,023
Jun 3, 2026	113.90	116.14	112.74	113.86	113.86	-1.03%	678,678
Jun 2, 2026	114.48	116.66	114.48	115.05	115.05	-0.03%	573,054
Jun 1, 2026	115.64	116.59	113.18	115.09	115.09	-0.03%	383,592
May 29, 2026	116.11	117.18	114.73	115.13	115.13	-0.65%	425,267
May 28, 2026	114.49	116.12	113.99	115.88	115.88	0.74%	388,450
May 27, 2026	115.35	116.67	114.75	115.03	115.03	0.42%	382,273
May 26, 2026	112.74	114.60	112.66	114.55	114.55	2.31%	308,636
May 22, 2026	112.47	112.51	111.32	111.96	111.96	-0.40%	374,217
May 21, 2026	109.71	112.50	106.76	112.41	112.41	1.28%	675,517
May 20, 2026	109.00	111.62	108.21	110.99	110.99	1.98%	848,887
May 19, 2026	108.22	109.72	107.28	108.84	108.84	0.31%	688,112
May 18, 2026	105.31	108.59	104.73	108.50	108.50	3.54%	960,475
May 15, 2026	105.61	105.61	103.93	104.79	104.79	-1.12%	1,006,411
May 14, 2026	107.68	108.39	105.82	105.98	105.98	-0.84%	1,366,674
May 13, 2026	107.81	107.99	105.78	106.88	106.88	-0.58%	605,825
May 12, 2026	107.64	109.10	107.24	107.50	107.50	-1.10%	431,270
May 11, 2026	110.46	110.46	108.21	108.70	108.70	-1.67%	462,270
May 8, 2026	110.99	111.70	110.16	110.55	110.55	0.12%	468,131
May 7, 2026	111.65	112.50	109.78	110.42	110.42	-0.48%	643,422
May 6, 2026	109.66	111.47	109.07	110.95	110.95	2.60%	781,820
May 5, 2026	105.81	108.99	105.50	108.14	108.14	2.60%	641,277
May 4, 2026	105.58	106.03	104.68	105.40	105.40	-0.77%	653,066
May 1, 2026	107.07	109.94	105.59	106.22	106.22	1.08%	1,063,767
Apr 30, 2026	103.37	105.31	103.06	105.09	105.09	1.42%	857,277
Apr 29, 2026	102.90	103.85	101.94	103.62	103.62	-0.13%	1,048,269
Apr 28, 2026	100.84	104.05	100.84	103.76	103.76	1.86%	694,512
Apr 27, 2026	102.24	104.55	101.17	101.87	101.87	-0.33%	729,454
Apr 24, 2026	100.13	102.54	99.56	102.21	102.21	1.61%	523,108
Apr 23, 2026	100.64	101.49	99.44	100.59	100.59	0.39%	657,888
Apr 22, 2026	102.74	102.74	99.68	100.20	100.20	-1.92%	469,324
Apr 21, 2026	104.31	104.87	102.05	102.16	102.16	-2.08%	423,522
Apr 20, 2026	103.02	104.87	103.02	104.33	104.33	0.76%	393,208
Apr 17, 2026	101.66	104.08	101.64	103.54	103.54	2.98%	428,600
Apr 16, 2026	100.89	102.08	100.30	100.54	100.54	-0.49%	765,142
Apr 15, 2026	101.72	101.72	100.29	101.04	101.04	-0.96%	325,078
Apr 14, 2026	101.37	102.43	101.00	102.02	102.02	0.31%	515,729
Apr 13, 2026	100.76	101.73	99.53	101.70	101.70	0.66%	524,661
Apr 10, 2026	101.29	101.29	99.39	101.03	101.03	2.74%	572,078
Apr 9, 2026	96.61	99.47	96.42	98.34	98.34	1.54%	532,183
Apr 8, 2026	96.51	97.60	96.46	96.85	96.85	3.17%	500,348
Apr 7, 2026	93.65	94.51	92.78	93.87	93.87	-0.02%	666,649
Apr 6, 2026	92.12	94.01	91.88	93.89	93.89	1.05%	328,291
Apr 2, 2026	91.63	93.20	90.98	92.91	92.91	0.52%	320,490
Apr 1, 2026	92.44	92.85	91.78	92.43	92.43	0.17%	393,216
Mar 31, 2026	91.49	93.28	90.30	92.27	92.27	2.56%	531,576
Mar 30, 2026	91.22	92.35	90.23	91.17	89.97	0.73%	513,142
Mar 27, 2026	92.52	92.67	90.19	90.51	89.32	-2.75%	414,616
Mar 26, 2026	92.05	94.26	91.76	93.07	91.84	1.35%	467,235
Mar 25, 2026	90.89	92.15	89.98	91.83	90.62	1.95%	471,734
Mar 24, 2026	90.90	92.29	89.79	90.07	88.88	-1.97%	448,336
Mar 23, 2026	92.90	93.77	91.73	91.88	90.67	1.73%	431,346
Mar 20, 2026	92.34	92.34	89.60	90.32	89.13	-2.22%	823,984
Mar 19, 2026	90.59	92.75	90.59	92.37	91.15	0.87%	349,249
Mar 18, 2026	91.19	93.30	91.19	91.57	90.36	-0.41%	364,001
Mar 17, 2026	92.54	94.04	91.75	91.95	90.74	0.52%	430,959
Mar 16, 2026	90.80	92.35	90.25	91.47	90.27	1.78%	488,401
Mar 13, 2026	93.13	93.41	89.72	89.87	88.69	-2.32%	435,709
Mar 12, 2026	94.01	95.18	91.83	92.00	90.79	-3.40%	394,740
Mar 11, 2026	93.92	95.34	93.29	95.24	93.99	0.71%	326,625
Mar 10, 2026	94.08	96.40	93.67	94.57	93.33	-0.40%	299,301
Mar 9, 2026	94.21	95.67	91.87	94.95	93.70	-0.90%	522,473
Mar 6, 2026	99.30	99.30	94.00	95.81	94.55	-2.75%	480,054
Mar 5, 2026	97.83	99.38	96.90	98.52	97.22	-0.93%	448,186
Mar 4, 2026	99.41	100.15	98.46	99.44	98.13	1.00%	554,887
Mar 3, 2026	98.17	99.13	95.43	98.46	97.16	-1.27%	529,538
Mar 2, 2026	99.08	100.08	97.41	99.73	98.42	0.99%	718,354
Feb 27, 2026	102.16	102.90	98.22	98.75	97.45	-4.03%	967,626
Feb 26, 2026	102.20	103.59	101.57	102.90	101.55	1.60%	733,521
Feb 25, 2026	102.58	103.13	98.96	101.28	99.95	-1.50%	566,896
Feb 24, 2026	103.67	105.75	100.29	102.82	101.47	-0.28%	1,143,400
Feb 23, 2026	105.09	105.09	101.20	103.11	101.75	-1.66%	833,525
Feb 20, 2026	102.49	105.10	100.90	104.85	103.47	1.74%	468,798
Feb 19, 2026	102.92	103.11	101.32	103.06	101.70	0.91%	683,172
Feb 18, 2026	101.33	102.72	101.10	102.13	100.79	0.05%	388,140
Feb 17, 2026	101.28	102.51	100.14	102.08	100.74	1.55%	342,154
Feb 13, 2026	100.83	101.32	98.98	100.52	99.20	0.32%	402,652
Feb 12, 2026	103.69	105.30	98.88	100.20	98.88	-2.41%	803,085
Feb 11, 2026	102.91	103.16	100.95	102.67	101.32	0.57%	431,316
Feb 10, 2026	98.25	102.17	98.25	102.09	100.75	4.24%	461,907
Feb 9, 2026	98.44	98.75	96.80	97.94	96.65	-0.02%	361,129
Feb 6, 2026	94.95	98.17	94.95	97.96	96.67	2.36%	656,809
Feb 5, 2026	96.47	96.70	94.67	95.70	94.44	-0.49%	464,686
Feb 4, 2026	95.96	96.68	95.10	96.17	94.90	1.07%	552,769
Feb 3, 2026	93.42	95.43	93.42	95.15	93.90	0.55%	383,220