RNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.32	20.41	20.15	20.16	20.16	-0.79%	218,242
Dec 4, 2025	20.54	20.67	20.30	20.32	20.32	-1.07%	173,160
Dec 3, 2025	20.42	20.56	20.41	20.54	20.54	0.39%	88,006
Dec 2, 2025	20.67	20.80	20.41	20.46	20.46	-1.02%	140,940
Dec 1, 2025	20.80	20.84	20.65	20.67	20.67	-0.58%	151,777
Nov 28, 2025	20.63	20.81	20.63	20.79	20.79	0.78%	86,332
Nov 26, 2025	20.42	20.73	20.41	20.63	20.63	0.98%	87,910
Nov 25, 2025	20.18	20.50	20.17	20.43	20.43	0.89%	119,167
Nov 24, 2025	20.40	20.45	20.25	20.25	20.25	-0.15%	116,551
Nov 21, 2025	19.98	20.28	19.98	20.28	20.28	1.65%	137,191
Nov 20, 2025	20.13	20.35	19.95	19.95	19.95	-0.45%	160,529
Nov 19, 2025	20.31	20.55	20.04	20.04	20.04	-1.76%	152,656
Nov 18, 2025	20.41	20.50	20.28	20.40	20.40	0.25%	135,268
Nov 17, 2025	20.69	20.69	20.31	20.35	20.35	-1.64%	122,117
Nov 14, 2025	20.73	20.81	20.60	20.69	20.69	-0.34%	135,674
Nov 13, 2025	21.03	21.04	20.72	20.76	20.76	-1.38%	111,378
Nov 12, 2025	21.15	21.28	21.00	21.05	21.05	-1.08%	70,177
Nov 11, 2025	21.01	21.33	21.01	21.28	21.14	1.09%	86,733
Nov 10, 2025	20.93	21.10	20.87	21.05	20.92	0.62%	115,819
Nov 7, 2025	20.75	20.96	20.75	20.92	20.79	0.24%	143,609
Nov 6, 2025	21.12	21.22	20.86	20.87	20.74	-1.46%	214,187
Nov 5, 2025	21.05	21.25	21.03	21.18	21.04	0.24%	134,215
Nov 4, 2025	21.13	21.28	21.10	21.13	20.99	-0.42%	72,308
Nov 3, 2025	21.40	21.43	21.10	21.22	21.08	-0.98%	132,023
Oct 31, 2025	21.53	21.58	21.35	21.43	21.29	0.09%	104,627
Oct 30, 2025	21.21	21.47	21.20	21.41	21.27	0.99%	120,566
Oct 29, 2025	21.45	21.74	21.14	21.20	21.06	-1.17%	168,841
Oct 28, 2025	21.84	21.84	21.41	21.45	21.31	-1.65%	101,805
Oct 27, 2025	21.79	21.88	21.70	21.81	21.67	0.28%	107,514
Oct 24, 2025	21.64	21.81	21.61	21.75	21.61	0.93%	44,256
Oct 23, 2025	21.74	21.74	21.44	21.55	21.41	-0.60%	84,960
Oct 22, 2025	21.76	21.76	21.60	21.68	21.54	0.05%	48,878
Oct 21, 2025	21.80	21.80	21.60	21.67	21.53	-	105,164
Oct 20, 2025	21.64	21.78	21.55	21.67	21.53	0.65%	115,667
Oct 17, 2025	21.69	21.69	21.38	21.53	21.39	-0.37%	105,678
Oct 16, 2025	21.67	21.78	21.57	21.61	21.47	-0.51%	73,644
Oct 15, 2025	21.56	21.79	21.45	21.72	21.58	0.79%	83,430
Oct 14, 2025	21.36	21.55	21.25	21.55	21.41	0.33%	78,434
Oct 13, 2025	21.34	21.55	21.33	21.48	21.21	0.89%	93,596
Oct 10, 2025	21.53	21.67	21.20	21.29	21.02	-1.02%	99,032
Oct 9, 2025	21.75	21.84	21.51	21.51	21.24	-0.83%	94,484
Oct 8, 2025	21.89	21.95	21.63	21.69	21.41	-0.64%	128,299
Oct 7, 2025	21.99	22.01	21.81	21.83	21.55	-0.37%	108,013
Oct 6, 2025	22.28	22.28	21.90	21.91	21.63	-1.26%	136,139
Oct 3, 2025	22.15	22.33	22.11	22.19	21.91	0.18%	146,458
Oct 2, 2025	22.29	22.36	22.11	22.15	21.87	-0.94%	118,283
Oct 1, 2025	22.37	22.50	22.34	22.36	22.08	-0.53%	100,175
Sep 30, 2025	22.53	22.58	22.28	22.48	22.19	0.09%	154,355
Sep 29, 2025	22.39	22.53	22.31	22.46	22.18	1.17%	151,158
Sep 26, 2025	22.10	22.31	22.10	22.20	21.92	0.27%	57,825