(RPG)
AMEX: RPG
· Real-Time Price · USD
46.28
-0.15 (-0.32%)
At close: Aug 15, 2025, 3:59 PM
46.27
-0.02%
After-hours: Aug 15, 2025, 05:29 PM EDT
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 46.27 | 46.28 | 45.81 | 45.89 | 45.89 | -1.08% | 185,439 |
| Aug 7, 2025 | 46.91 | 46.93 | 45.96 | 46.39 | 46.39 | -0.71% | 343,516 |
| Aug 6, 2025 | 46.78 | 46.80 | 46.45 | 46.72 | 46.72 | -0.06% | 252,400 |
| Aug 5, 2025 | 47.12 | 47.23 | 46.46 | 46.75 | 46.75 | -0.26% | 224,736 |
| Aug 4, 2025 | 46.38 | 46.89 | 46.38 | 46.87 | 46.87 | 1.91% | 167,700 |
| Aug 1, 2025 | 46.10 | 46.29 | 45.34 | 45.99 | 45.99 | -1.94% | 464,443 |
| Jul 31, 2025 | 47.44 | 47.57 | 46.78 | 46.90 | 46.90 | -0.70% | 166,400 |
| Jul 30, 2025 | 47.12 | 47.47 | 46.95 | 47.23 | 47.23 | 0.17% | 176,800 |
| Jul 29, 2025 | 47.52 | 47.58 | 46.98 | 47.15 | 47.15 | -0.86% | 262,942 |
| Jul 28, 2025 | 47.56 | 47.57 | 47.36 | 47.56 | 47.56 | 0.23% | 392,623 |
| Jul 25, 2025 | 47.10 | 47.45 | 47.10 | 47.45 | 47.45 | 0.98% | 95,900 |
| Jul 24, 2025 | 47.09 | 47.17 | 46.93 | 46.99 | 46.99 | -0.30% | 130,145 |
| Jul 23, 2025 | 46.82 | 47.13 | 46.82 | 47.13 | 47.13 | 1.35% | 107,606 |
| Jul 22, 2025 | 46.57 | 46.57 | 46.00 | 46.50 | 46.50 | 0.06% | 174,200 |
| Jul 21, 2025 | 46.85 | 46.89 | 46.47 | 46.47 | 46.47 | -0.54% | 464,003 |