RPV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 90.17 | 91.32 | 89.76 | 90.94 | 1.00 | 1.11% | 255,761 |
| Mar 4, 2025 | 90.90 | 91.24 | 89.89 | 89.94 | -1.59 | -1.74% | 122,300 |
| Mar 3, 2025 | 93.35 | 93.99 | 91.08 | 91.53 | -1.60 | -1.72% | 286,432 |
| Feb 28, 2025 | 92.10 | 93.17 | 91.92 | 93.13 | 1.03 | 1.12% | 134,931 |
| Feb 27, 2025 | 92.23 | 93.00 | 92.04 | 92.10 | -0.20 | -0.22% | 142,114 |
| Feb 26, 2025 | 93.43 | 93.43 | 92.07 | 92.30 | -1.03 | -1.10% | 67,600 |
| Feb 25, 2025 | 92.95 | 93.52 | 92.79 | 93.33 | 0.55 | 0.59% | 115,100 |
| Feb 24, 2025 | 92.50 | 93.05 | 92.07 | 92.78 | 0.41 | 0.44% | 318,739 |
| Feb 21, 2025 | 93.27 | 93.54 | 92.22 | 92.37 | -1.16 | -1.24% | 138,700 |
| Feb 20, 2025 | 93.20 | 93.60 | 92.75 | 93.53 | 0.23 | 0.25% | 77,100 |
| Feb 19, 2025 | 92.71 | 93.47 | 92.52 | 93.30 | 0.01 | 0.01% | 134,246 |
| Feb 18, 2025 | 92.45 | 93.39 | 92.20 | 93.29 | 0.92 | 1.00% | 69,900 |
| Feb 14, 2025 | 92.29 | 93.02 | 92.29 | 92.37 | 0.38 | 0.41% | 174,019 |
| Feb 13, 2025 | 91.34 | 92.10 | 90.96 | 91.99 | 1.20 | 1.32% | 250,100 |
| Feb 12, 2025 | 90.79 | 91.23 | 90.55 | 90.79 | -0.56 | -0.61% | 199,100 |
| Feb 11, 2025 | 91.00 | 91.35 | 90.74 | 91.35 | 0.25 | 0.27% | 161,200 |
| Feb 10, 2025 | 91.42 | 91.42 | 90.76 | 91.10 | 0.09 | 0.10% | 1,737,282 |
| Feb 7, 2025 | 91.66 | 91.68 | 90.91 | 91.01 | -0.37 | -0.40% | 298,100 |
| Feb 6, 2025 | 92.46 | 92.58 | 90.96 | 91.38 | -0.93 | -1.01% | 322,715 |
| Feb 5, 2025 | 92.40 | 92.55 | 91.84 | 92.31 | -0.25 | -0.27% | 204,901 |
| Feb 4, 2025 | 91.76 | 92.86 | 91.72 | 92.56 | 0.47 | 0.51% | 94,833 |
| Feb 3, 2025 | 91.71 | 92.70 | 90.84 | 92.09 | -0.90 | -0.97% | 515,636 |
| Jan 31, 2025 | 93.77 | 94.27 | 92.88 | 92.99 | -1.11 | -1.18% | 266,400 |
| Jan 30, 2025 | 94.27 | 94.47 | 93.47 | 94.10 | 0.20 | 0.21% | 113,406 |
| Jan 29, 2025 | 93.93 | 94.62 | 93.77 | 93.90 | -0.04 | -0.04% | 182,600 |
| Jan 28, 2025 | 94.89 | 94.90 | 93.63 | 93.94 | -1.23 | -1.29% | 199,600 |
| Jan 27, 2025 | 94.03 | 95.17 | 94.03 | 95.17 | 1.29 | 1.37% | 122,100 |
| Jan 24, 2025 | 93.85 | 94.12 | 93.56 | 93.88 | -0.03 | -0.03% | 103,324 |
| Jan 23, 2025 | 93.21 | 93.91 | 93.00 | 93.91 | 1.04 | 1.12% | 5,489,800 |
| Jan 22, 2025 | 93.55 | 93.55 | 92.83 | 92.87 | -0.83 | -0.89% | 101,600 |
| Jan 21, 2025 | 93.05 | 93.71 | 93.05 | 93.70 | 0.87 | 0.94% | 140,412 |
| Jan 17, 2025 | 92.80 | 93.09 | 92.57 | 92.83 | 0.38 | 0.41% | 123,835 |
| Jan 16, 2025 | 91.84 | 92.59 | 91.57 | 92.45 | 0.13 | 0.14% | 109,438 |
| Jan 15, 2025 | 93.05 | 93.05 | 92.06 | 92.32 | 0.61 | 0.67% | 129,100 |
| Jan 14, 2025 | 91.19 | 91.79 | 90.82 | 91.71 | 0.81 | 0.89% | 148,100 |
| Jan 13, 2025 | 89.42 | 90.92 | 89.42 | 90.90 | 1.57 | 1.76% | 131,500 |
| Jan 10, 2025 | 89.83 | 90.19 | 89.25 | 89.33 | -0.80 | -0.89% | 206,312 |
| Jan 8, 2025 | 90.10 | 90.17 | 89.30 | 90.13 | -0.35 | -0.39% | 104,700 |
| Jan 7, 2025 | 91.02 | 91.55 | 90.21 | 90.48 | -0.28 | -0.31% | 215,000 |
| Jan 6, 2025 | 91.07 | 91.93 | 90.56 | 90.76 | 0.28 | 0.31% | 135,000 |
| Jan 3, 2025 | 90.22 | 90.62 | 89.49 | 90.48 | 0.60 | 0.67% | 128,805 |
| Jan 2, 2025 | 90.77 | 91.20 | 89.57 | 89.88 | -0.33 | -0.37% | 247,200 |
| Dec 31, 2024 | 89.88 | 90.61 | 89.77 | 90.21 | 0.61 | 0.68% | 114,500 |
| Dec 30, 2024 | 89.87 | 89.98 | 89.04 | 89.60 | -0.89 | -0.98% | 110,700 |
| Dec 27, 2024 | 90.40 | 91.21 | 90.04 | 90.49 | -0.26 | -0.29% | 141,229 |
| Dec 26, 2024 | 90.12 | 90.90 | 89.99 | 90.75 | 0.31 | 0.34% | 110,207 |
| Dec 24, 2024 | 89.84 | 90.44 | 89.55 | 90.44 | 0.55 | 0.61% | 66,141 |
| Dec 23, 2024 | 89.49 | 89.96 | 88.92 | 89.89 | -0.31 | -0.34% | 191,000 |
| Dec 20, 2024 | 88.62 | 90.67 | 88.53 | 90.20 | 1.44 | 1.62% | 163,648 |
| Dec 19, 2024 | 89.75 | 90.14 | 88.76 | 88.76 | -0.07 | -0.08% | 97,700 |