RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	93.15	93.59	92.75	93.25	93.25	0.28%	110,919
Jun 26, 2025	92.41	93.19	92.41	92.99	92.99	1.00%	142,722
Jun 25, 2025	92.74	92.74	92.05	92.07	92.07	-0.82%	294,690
Jun 24, 2025	92.50	93.08	92.44	92.83	92.83	0.51%	148,464
Jun 23, 2025	92.26	92.64	91.51	92.36	92.36	-0.50%	451,625
Jun 20, 2025	93.14	93.32	92.50	92.82	92.27	0.41%	193,075
Jun 18, 2025	92.44	93.09	92.26	92.44	91.89	0.08%	319,039
Jun 17, 2025	92.77	93.04	92.27	92.37	91.82	-0.62%	61,059
Jun 16, 2025	92.51	93.03	92.36	92.95	92.40	1.11%	433,960
Jun 13, 2025	91.92	92.67	91.69	91.93	91.38	-0.48%	500,394
Jun 12, 2025	91.68	92.38	91.35	92.37	91.82	0.27%	132,927
Jun 11, 2025	92.41	92.41	91.81	92.12	91.57	-0.02%	108,298
Jun 10, 2025	91.50	92.39	91.35	92.14	91.59	0.85%	181,734
Jun 9, 2025	91.56	91.82	91.21	91.36	90.82	0.16%	332,932
Jun 6, 2025	90.96	91.25	90.80	91.21	90.67	0.96%	240,127
Jun 5, 2025	90.68	90.90	90.12	90.34	89.80	-0.18%	378,250
Jun 4, 2025	91.48	91.48	90.50	90.50	89.96	-0.98%	73,680
Jun 3, 2025	90.54	91.60	89.96	91.40	90.86	1.07%	168,984
Jun 2, 2025	90.78	90.78	89.49	90.43	89.89	-0.22%	226,589
May 30, 2025	90.32	91.08	89.98	90.63	90.09	-0.12%	215,609
May 29, 2025	90.47	90.74	89.73	90.74	90.20	0.64%	198,848
May 28, 2025	91.06	91.14	90.09	90.16	89.62	-1.04%	261,773
May 27, 2025	90.47	91.11	90.05	91.11	90.57	1.61%	124,248
May 23, 2025	89.22	89.88	89.04	89.67	89.14	-0.33%	150,921
May 22, 2025	90.30	90.46	89.52	89.97	89.43	-0.72%	197,855
May 21, 2025	92.11	92.11	90.59	90.62	90.08	-2.42%	196,803
May 20, 2025	92.68	93.20	92.58	92.87	92.32	0.16%	104,697
May 19, 2025	92.19	92.85	92.14	92.72	92.17	-0.12%	100,314
May 16, 2025	91.79	92.86	91.65	92.83	92.28	1.08%	214,737
May 15, 2025	90.68	91.86	90.46	91.84	91.29	0.91%	118,797
May 14, 2025	91.71	91.71	90.94	91.01	90.47	-0.72%	307,616
May 13, 2025	91.91	92.28	91.56	91.67	91.12	-0.48%	293,119
May 12, 2025	92.07	92.57	91.42	92.11	91.56	2.32%	61,591
May 9, 2025	90.20	90.33	89.80	90.02	89.48	0.21%	166,096
May 8, 2025	89.24	90.57	89.24	89.83	89.30	1.03%	83,364
May 7, 2025	88.84	89.32	88.50	88.91	88.38	0.44%	181,157
May 6, 2025	88.48	89.15	88.31	88.52	87.99	-0.34%	170,402
May 5, 2025	88.72	89.40	88.70	88.82	88.29	-0.65%	111,133
May 2, 2025	89.15	89.58	88.72	89.40	88.87	1.37%	169,371
May 1, 2025	88.59	89.12	88.12	88.19	87.67	-0.32%	118,986
Apr 30, 2025	88.10	88.65	86.99	88.47	87.94	-0.11%	125,115
Apr 29, 2025	87.83	88.71	87.70	88.57	88.04	0.45%	167,391
Apr 28, 2025	87.98	88.69	87.51	88.17	87.65	0.35%	156,001
Apr 25, 2025	87.88	87.93	87.27	87.86	87.34	-0.55%	191,589
Apr 24, 2025	87.57	88.45	86.90	88.35	87.82	0.97%	154,704
Apr 23, 2025	88.05	89.13	87.13	87.50	86.98	0.78%	241,793
Apr 22, 2025	85.44	86.91	85.44	86.82	86.30	2.58%	289,770
Apr 21, 2025	85.59	85.59	83.93	84.64	84.14	-1.73%	114,286
Apr 17, 2025	84.71	86.66	84.71	86.13	85.62	1.01%	198,390
Apr 16, 2025	85.82	86.62	84.75	85.27	84.76	-0.73%	296,207