Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 35.40 | 0.21 | 0.60% | 35.20 | 35.43 | 35.10 | 156,683 |
| May 13 2024 | 35.19 | -0.19 | -0.54% | 35.53 | 35.53 | 35.16 | 152,255 |
| May 10 2024 | 35.38 | 0.06 | 0.17% | 35.51 | 35.64 | 35.315 | 109,118 |
| May 09 2024 | 35.32 | 0.12 | 0.34% | 35.22 | 35.36 | 35.08 | 180,766 |
| May 08 2024 | 35.20 | 0.01 | 0.03% | 34.91 | 35.28 | 34.91 | 254,891 |
| May 07 2024 | 35.19 | -0.31 | -0.87% | 35.41 | 35.41 | 35.155 | 180,043 |
| May 06 2024 | 35.50 | 0.69 | 1.98% | 35.05 | 35.50 | 35.05 | 206,575 |
| May 03 2024 | 34.81 | 0.40 | 1.16% | 34.84 | 35.12 | 34.73 | 465,190 |
| May 02 2024 | 34.41 | 0.43 | 1.27% | 34.27 | 34.46 | 33.80 | 393,911 |
| May 01 2024 | 33.98 | -0.44 | -1.28% | 34.21 | 34.68 | 33.79 | 635,715 |
| Apr 30 2024 | 34.42 | -0.76 | -2.16% | 34.99 | 35.14 | 34.42 | 158,861 |
| Apr 29 2024 | 35.18 | 0.19 | 0.54% | 35.08 | 35.23 | 34.92 | 260,991 |
| Apr 26 2024 | 34.99 | 0.41 | 1.19% | 34.72 | 35.13 | 34.68 | 239,682 |
| Apr 25 2024 | 34.58 | 0.10 | 0.29% | 34.10 | 34.6801 | 33.92 | 368,163 |
| Apr 24 2024 | 34.48 | -0.03 | -0.09% | 34.75 | 34.97 | 34.26 | 234,084 |
| Apr 23 2024 | 34.51 | 0.76 | 2.25% | 33.90 | 34.58 | 33.89 | 310,520 |
| Apr 22 2024 | 33.75 | 0.33 | 0.99% | 33.68 | 33.9619 | 33.38 | 254,995 |
| Apr 19 2024 | 33.42 | -0.80 | -2.34% | 34.10 | 34.25 | 33.32 | 524,001 |
| Apr 18 2024 | 34.22 | -0.23 | -0.67% | 34.59 | 34.77 | 34.18 | 167,603 |
| Apr 17 2024 | 34.45 | -0.48 | -1.37% | 35.06 | 35.08 | 34.35 | 383,198 |
| Apr 16 2024 | 34.93 | 0.06 | 0.17% | 34.73 | 35.07 | 34.65 | 292,401 |
| Apr 15 2024 | 34.87 | -0.59 | -1.66% | 35.83 | 35.87 | 34.79 | 343,486 |
| Apr 12 2024 | 35.46 | -0.74 | -2.04% | 35.76 | 35.83 | 35.32 | 255,952 |
| Apr 11 2024 | 36.20 | 0.49 | 1.37% | 35.81 | 36.28 | 35.69 | 196,615 |
| Apr 10 2024 | 35.71 | -0.49 | -1.35% | 35.59 | 35.95 | 35.56 | 243,465 |
| Apr 09 2024 | 36.20 | -0.14 | -0.39% | 36.48 | 36.50 | 35.735 | 1,423,581 |
| Apr 08 2024 | 36.34 | -0.01 | -0.03% | 36.43 | 36.45 | 36.23 | 140,501 |
| Apr 05 2024 | 36.35 | 0.57 | 1.59% | 35.94 | 36.49 | 35.92 | 308,751 |
| Apr 04 2024 | 35.78 | -0.76 | -2.08% | 36.89 | 36.96 | 35.77 | 284,366 |
| Apr 03 2024 | 36.54 | 0.29 | 0.80% | 36.12 | 36.6612 | 36.12 | 293,088 |
| Apr 02 2024 | 36.25 | -0.45 | -1.23% | 36.27 | 36.27 | 35.93 | 515,930 |
| Apr 01 2024 | 36.70 | -0.02 | -0.05% | 36.77 | 36.98 | 36.61 | 425,801 |
| Mar 28 2024 | 36.72 | 0.01 | 0.03% | 36.70 | 36.84 | 36.665 | 191,866 |
| Mar 27 2024 | 36.71 | 0.12 | 0.33% | 36.84 | 36.84 | 36.37 | 219,577 |
| Mar 26 2024 | 36.59 | -0.16 | -0.44% | 36.93 | 37.01 | 36.575 | 179,908 |
| Mar 25 2024 | 36.75 | -0.05 | -0.14% | 36.65 | 36.92 | 36.65 | 165,210 |
| Mar 22 2024 | 36.80 | -0.13 | -0.35% | 36.80 | 36.905 | 36.65 | 154,825 |
| Mar 21 2024 | 36.93 | 0.47 | 1.29% | 36.89 | 37.14 | 36.76 | 273,551 |
| Mar 20 2024 | 36.46 | 0.50 | 1.39% | 36.01 | 36.495 | 35.93 | 270,056 |
| Mar 19 2024 | 35.96 | 0.10 | 0.28% | 35.56 | 35.99 | 35.439 | 270,263 |
| Mar 18 2024 | 35.86 | 0.20 | 0.56% | 36.02 | 36.15 | 35.8099 | 190,964 |
| Mar 15 2024 | 35.66 | -0.36 | -1.00% | 35.73 | 35.95 | 35.635 | 269,686 |
| Mar 14 2024 | 36.02 | -0.27 | -0.74% | 36.35 | 36.43 | 35.81 | 7,665,446 |
| Mar 13 2024 | 36.29 | -0.11 | -0.30% | 36.34 | 36.42 | 36.19 | 1,312,417 |
| Mar 12 2024 | 36.40 | 0.63 | 1.76% | 36.00 | 36.427 | 35.75 | 232,503 |
| Mar 11 2024 | 35.77 | -0.23 | -0.64% | 35.78 | 35.835 | 35.49 | 307,180 |
| Mar 08 2024 | 36.00 | -0.45 | -1.23% | 36.53 | 36.78 | 35.89 | 606,226 |
| Mar 07 2024 | 36.45 | 0.47 | 1.31% | 36.20 | 36.53 | 36.15 | 601,337 |
| Mar 06 2024 | 35.98 | 0.26 | 0.73% | 36.08 | 36.16 | 35.79 | 222,305 |
| Mar 05 2024 | 35.72 | -0.54 | -1.49% | 36.01 | 36.04 | 35.50 | 434,230 |
| Mar 04 2024 | 36.26 | 0.01 | 0.03% | 36.37 | 36.465 | 36.225 | 222,175 |
| Mar 01 2024 | 36.25 | 0.60 | 1.68% | 35.72 | 36.28 | 35.71 | 270,888 |
| Feb 29 2024 | 35.65 | 0.38 | 1.08% | 35.49 | 35.7401 | 35.32 | 229,980 |
| Feb 28 2024 | 35.27 | -0.04 | -0.11% | 35.12 | 35.35 | 35.12 | 254,384 |
| Feb 27 2024 | 35.31 | 0.14 | 0.40% | 35.40 | 35.40 | 35.14 | 192,911 |
| Feb 26 2024 | 35.17 | 0.11 | 0.31% | 35.17 | 35.37 | 35.15 | 147,226 |
| Feb 23 2024 | 35.06 | -0.08 | -0.23% | 35.19 | 35.35 | 34.9201 | 499,573 |
| Feb 22 2024 | 35.14 | 1.09 | 3.20% | 34.94 | 35.22 | 34.82 | 344,252 |
| Feb 21 2024 | 34.05 | -0.30 | -0.87% | 34.00 | 34.09 | 33.81 | 139,746 |
| Feb 20 2024 | 34.35 | -0.39 | -1.12% | 34.49 | 34.53 | 34.10 | 179,291 |
| Feb 16 2024 | 34.74 | -0.31 | -0.88% | 35.03 | 35.10 | 34.73 | 182,121 |
| Feb 15 2024 | 35.05 | 0.23 | 0.66% | 34.91 | 35.07 | 34.71 | 166,581 |
