Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 34.96 | -0.16 | -0.46% | 35.16 | 35.23 | 34.69 | 1,627 |
| Jun 03 2024 | 35.12 | 0.05 | 0.14% | 35.19 | 35.33 | 35.05 | 326 |
| May 31 2024 | 35.07 | 0.09 | 0.26% | 35.02 | 35.08 | 34.96 | 352 |
| May 30 2024 | 34.98 | 0.22 | 0.63% | 34.73 | 34.98 | 34.62 | 649 |
| May 29 2024 | 34.76 | -0.36 | -1.03% | 34.84 | 34.90 | 34.49 | 1,357 |
| May 28 2024 | 35.12 | 0.38 | 1.09% | 35.00 | 35.12 | 34.83 | 2,054 |
| May 27 2024 | 34.74 | -0.27 | -0.77% | 35.03 | 35.05 | 34.68 | 1,177 |
| May 24 2024 | 35.01 | -0.10 | -0.28% | 34.93 | 35.13 | 34.78 | 1,049 |
| May 23 2024 | 35.11 | -0.46 | -1.29% | 35.77 | 35.77 | 35.11 | 771 |
| May 22 2024 | 35.57 | -0.04 | -0.11% | 35.32 | 35.68 | 35.32 | 372 |
| May 21 2024 | 35.61 | 0.54 | 1.54% | 34.92 | 35.85 | 34.92 | 1,913 |
| May 20 2024 | 35.07 | -0.11 | -0.31% | 34.70 | 35.39 | 34.70 | 1,703 |
| May 17 2024 | 35.18 | 0.46 | 1.32% | 34.88 | 35.18 | 34.81 | 370 |
| May 16 2024 | 34.72 | -0.07 | -0.20% | 34.70 | 34.81 | 34.50 | 1,444 |
| May 15 2024 | 34.79 | 0.24 | 0.69% | 34.54 | 35.35 | 34.54 | 3,577 |
| May 14 2024 | 34.55 | 0.36 | 1.05% | 34.55 | 34.77 | 34.52 | 1,882 |
| May 13 2024 | 34.19 | -0.34 | -0.98% | 34.59 | 34.59 | 34.11 | 3,587 |
| May 10 2024 | 34.53 | 0.48 | 1.41% | 34.07 | 34.80 | 34.07 | 803 |
| May 09 2024 | 34.05 | 0.11 | 0.32% | 33.89 | 34.05 | 33.70 | 5,628 |
| May 08 2024 | 33.94 | -0.10 | -0.29% | 34.25 | 34.25 | 33.94 | 7,554 |
| May 07 2024 | 34.04 | 0.15 | 0.44% | 33.87 | 34.22 | 33.81 | 1,818 |
| May 06 2024 | 33.89 | 0.45 | 1.35% | 33.39 | 33.89 | 33.39 | 3,806 |
| May 03 2024 | 33.44 | 0.13 | 0.39% | 33.43 | 33.63 | 33.33 | 942 |
| May 02 2024 | 33.31 | 0.33 | 1.00% | 32.75 | 33.39 | 32.75 | 722 |
| Apr 30 2024 | 32.98 | -0.03 | -0.09% | 32.88 | 33.02 | 32.85 | 2,166 |
| Apr 29 2024 | 33.01 | 0.03 | 0.09% | 33.08 | 33.18 | 32.96 | 1,120 |
| Apr 26 2024 | 32.98 | 0.55 | 1.70% | 32.76 | 33.33 | 32.51 | 1,514 |
| Apr 25 2024 | 32.43 | 0.47 | 1.47% | 32.01 | 33.70 | 32.01 | 3,604 |
| Apr 24 2024 | 31.96 | 0.07 | 0.22% | 31.74 | 31.99 | 31.74 | 48,078 |
| Apr 23 2024 | 31.89 | -0.51 | -1.57% | 32.23 | 32.29 | 31.89 | 1,726 |
| Apr 22 2024 | 32.40 | 0.37 | 1.16% | 31.60 | 32.40 | 31.60 | 4,226 |
| Apr 19 2024 | 32.03 | 0.90 | 2.89% | 30.80 | 32.03 | 30.80 | 1,682 |
| Apr 18 2024 | 31.13 | 0.08 | 0.26% | 31.20 | 31.25 | 31.02 | 5,274 |
| Apr 17 2024 | 31.05 | 0.05 | 0.16% | 30.88 | 31.39 | 30.88 | 177 |
| Apr 16 2024 | 31.00 | 0.27 | 0.88% | 30.46 | 31.22 | 30.46 | 1,204 |
| Apr 15 2024 | 30.73 | -0.56 | -1.79% | 31.35 | 31.86 | 30.73 | 1,612 |
| Apr 12 2024 | 31.29 | -0.14 | -0.45% | 31.45 | 31.45 | 31.11 | 3,105 |
| Apr 11 2024 | 31.43 | 0.27 | 0.87% | 31.18 | 31.43 | 31.00 | 1,700 |
| Apr 10 2024 | 31.16 | -0.46 | -1.45% | 31.63 | 31.74 | 31.00 | 2,901 |
| Apr 09 2024 | 31.62 | 0.01 | 0.03% | 31.47 | 31.68 | 31.42 | 3,518 |
| Apr 08 2024 | 31.61 | -0.41 | -1.28% | 31.97 | 31.97 | 31.61 | 640 |
| Apr 05 2024 | 32.02 | -0.32 | -0.99% | 31.64 | 32.02 | 31.47 | 3,154 |
| Apr 04 2024 | 32.34 | 1.00 | 3.19% | 31.45 | 32.57 | 31.44 | 10,277 |
| Apr 03 2024 | 31.34 | 0.13 | 0.42% | 31.14 | 31.75 | 31.14 | 3,657 |
| Apr 02 2024 | 31.21 | 0.26 | 0.84% | 31.41 | 31.68 | 31.09 | 5,011 |
| Mar 28 2024 | 30.95 | -0.28 | -0.90% | 31.30 | 31.30 | 30.81 | 1,403 |
| Mar 27 2024 | 31.23 | 0.49 | 1.59% | 31.26 | 31.28 | 31.12 | 552 |
| Mar 26 2024 | 30.74 | -0.29 | -0.93% | 30.60 | 30.99 | 30.60 | 4,413 |
| Mar 25 2024 | 31.03 | 0.47 | 1.54% | 30.73 | 31.10 | 30.70 | 606 |
| Mar 22 2024 | 30.56 | -0.08 | -0.26% | 30.59 | 30.69 | 30.55 | 292 |
| Mar 21 2024 | 30.64 | 0.74 | 2.47% | 30.51 | 30.71 | 30.25 | 1,679 |
| Mar 20 2024 | 29.90 | -0.10 | -0.33% | 30.05 | 30.05 | 29.72 | 465 |
| Mar 19 2024 | 30.00 | 0.80 | 2.74% | 29.07 | 30.00 | 28.94 | 1,159 |
| Mar 18 2024 | 29.20 | -0.18 | -0.61% | 29.50 | 29.50 | 29.16 | 3,294 |
| Mar 15 2024 | 29.38 | 0.07 | 0.24% | 29.62 | 29.65 | 29.36 | 654 |
| Mar 14 2024 | 29.31 | -1.08 | -3.55% | 30.01 | 30.05 | 29.31 | 2,574 |
| Mar 13 2024 | 30.39 | -0.84 | -2.69% | 31.28 | 31.42 | 30.39 | 2,746 |
| Mar 12 2024 | 31.23 | 0.64 | 2.09% | 30.57 | 31.23 | 30.57 | 1,040 |
| Mar 11 2024 | 30.59 | 0.11 | 0.36% | 30.83 | 30.83 | 30.29 | 6,480 |
| Mar 08 2024 | 30.48 | -0.29 | -0.94% | 30.74 | 30.74 | 30.44 | 1,515 |
| Mar 07 2024 | 30.77 | 1.06 | 3.57% | 29.50 | 30.79 | 29.35 | 6,753 |
