(RPG)
AMEX: RPG
· Real-Time Price · USD
47.02
-0.11 (-0.23%)
At close: Sep 09, 2025, 1:13 PM
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.95 | 47.13 | 46.88 | 47.13 | 47.13 | 0.62% | 130,694 |
| Sep 5, 2025 | 47.26 | 47.38 | 46.37 | 46.84 | 46.84 | -0.34% | 337,112 |
| Sep 4, 2025 | 46.59 | 47.00 | 46.56 | 47.00 | 47.00 | 0.88% | 169,216 |
| Sep 3, 2025 | 46.60 | 46.75 | 46.32 | 46.59 | 46.59 | -0.02% | 155,807 |
| Sep 2, 2025 | 46.17 | 46.60 | 46.06 | 46.60 | 46.60 | -0.79% | 377,600 |
| Aug 29, 2025 | 47.36 | 47.36 | 46.79 | 46.97 | 46.97 | -1.09% | 236,400 |
| Aug 28, 2025 | 47.17 | 47.50 | 47.14 | 47.49 | 47.49 | 1.02% | 79,718 |
| Aug 27, 2025 | 46.82 | 47.14 | 46.82 | 47.01 | 47.01 | 0.19% | 137,900 |
| Aug 26, 2025 | 46.48 | 46.93 | 46.48 | 46.92 | 46.92 | 0.82% | 101,600 |
| Aug 25, 2025 | 46.67 | 46.74 | 46.52 | 46.54 | 46.54 | -0.58% | 195,900 |
| Aug 22, 2025 | 45.97 | 46.99 | 45.97 | 46.81 | 46.81 | 2.29% | 143,300 |
| Aug 21, 2025 | 45.90 | 45.92 | 45.61 | 45.76 | 45.76 | -0.61% | 151,208 |
| Aug 20, 2025 | 46.01 | 46.11 | 45.42 | 46.04 | 46.04 | -0.39% | 168,200 |
| Aug 19, 2025 | 46.58 | 46.60 | 46.07 | 46.22 | 46.22 | -0.75% | 205,111 |
| Aug 18, 2025 | 46.24 | 46.65 | 46.24 | 46.57 | 46.57 | 0.65% | 85,300 |
| Aug 15, 2025 | 46.53 | 46.53 | 46.23 | 46.27 | 46.27 | -0.34% | 227,513 |
| Aug 14, 2025 | 46.41 | 46.59 | 46.32 | 46.43 | 46.43 | -0.96% | 256,418 |
| Aug 13, 2025 | 46.92 | 46.99 | 46.41 | 46.88 | 46.88 | 0.36% | 221,900 |
| Aug 12, 2025 | 46.10 | 46.75 | 46.08 | 46.71 | 46.71 | 2.01% | 221,539 |
| Aug 11, 2025 | 45.84 | 46.09 | 45.73 | 45.79 | 45.79 | -0.22% | 192,700 |