Register for real-time alerts, custom portfolio, and market movers
RPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.37 | -0.04 | -0.20% | 20.41 | 20.49 | 20.36 | 5,060 |
| May 17 2024 | 20.41 | -0.08 | -0.39% | 20.50 | 20.50 | 20.41 | 4,503 |
| May 16 2024 | 20.49 | -0.08 | -0.39% | 20.45 | 20.54 | 20.45 | 3,068 |
| May 15 2024 | 20.57 | 0.01 | 0.05% | 20.50 | 20.57 | 20.50 | 1,030 |
| May 14 2024 | 20.56 | 0.12 | 0.59% | 20.44 | 20.57 | 20.44 | 12,866 |
| May 13 2024 | 20.44 | -0.01 | -0.05% | 20.59 | 20.59 | 20.42 | 8,994 |
| May 10 2024 | 20.45 | -0.02 | -0.10% | 20.53 | 20.58 | 20.45 | 10,355 |
| May 09 2024 | 20.47 | -0.04 | -0.20% | 20.53 | 20.53 | 20.46 | 3,200 |
| May 08 2024 | 20.51 | 0.02 | 0.10% | 20.50 | 20.55 | 20.44 | 15,854 |
| May 07 2024 | 20.49 | -0.03 | -0.15% | 20.58 | 20.58 | 20.48 | 5,068 |
| May 06 2024 | 20.52 | 0.03 | 0.15% | 20.62 | 20.62 | 20.43 | 7,669 |
| May 03 2024 | 20.49 | 0.01 | 0.05% | 20.46 | 20.51 | 20.42 | 17,363 |
| May 02 2024 | 20.48 | 0.29 | 1.44% | 20.26 | 20.48 | 20.22 | 8,147 |
| May 01 2024 | 20.19 | 0.06 | 0.30% | 20.15 | 20.19 | 20.07 | 6,921 |
| Apr 30 2024 | 20.13 | 0.11 | 0.55% | 20.11 | 20.13 | 20.06 | 9,785 |
| Apr 29 2024 | 20.02 | 0.02 | 0.10% | 20.00 | 20.05 | 20.00 | 9,728 |
| Apr 26 2024 | 20.00 | 0.06 | 0.30% | 19.90 | 20.00 | 19.90 | 88,196 |
| Apr 25 2024 | 19.94 | 0.01 | 0.05% | 19.78 | 19.96 | 19.78 | 5,950 |
| Apr 24 2024 | 19.93 | 0.14 | 0.71% | 19.83 | 20.00 | 19.83 | 28,327 |
| Apr 23 2024 | 19.79 | -0.01 | -0.05% | 19.74 | 19.82 | 19.74 | 7,740 |
| Apr 22 2024 | 19.80 | -0.10 | -0.50% | 19.90 | 19.90 | 19.77 | 7,549 |
| Apr 19 2024 | 19.90 | -0.06 | -0.30% | 19.91 | 19.96 | 19.90 | 8,544 |
| Apr 18 2024 | 19.96 | -0.04 | -0.20% | 19.93 | 19.98 | 19.93 | 11,749 |
| Apr 17 2024 | 20.00 | 0.05 | 0.25% | 19.87 | 20.00 | 19.87 | 7,726 |
| Apr 16 2024 | 19.95 | 0.14 | 0.71% | 19.81 | 19.98 | 19.80 | 12,895 |
| Apr 15 2024 | 19.81 | -0.19 | -0.95% | 20.05 | 20.05 | 19.76 | 9,389 |
| Apr 12 2024 | 20.00 | 0.00 | 0.00% | 19.97 | 20.04 | 19.90 | 113,929 |
| Apr 11 2024 | 20.00 | 0.08 | 0.40% | 19.86 | 20.00 | 19.86 | 12,658 |
| Apr 10 2024 | 19.92 | -0.02 | -0.10% | 19.95 | 19.95 | 19.90 | 12,015 |
| Apr 09 2024 | 19.94 | 0.04 | 0.20% | 19.82 | 19.95 | 19.82 | 8,309 |
| Apr 08 2024 | 19.90 | 0.06 | 0.30% | 19.85 | 19.90 | 19.84 | 18,116 |
| Apr 05 2024 | 19.84 | 0.01 | 0.05% | 19.81 | 19.86 | 19.81 | 12,317 |
| Apr 04 2024 | 19.83 | 0.03 | 0.15% | 19.85 | 19.85 | 19.83 | 1,270 |
| Apr 03 2024 | 19.80 | 0.01 | 0.05% | 19.75 | 19.84 | 19.75 | 7,355 |
| Apr 02 2024 | 19.79 | 0.03 | 0.15% | 19.75 | 19.79 | 19.74 | 2,805 |
| Apr 01 2024 | 19.76 | 0.01 | 0.05% | 19.88 | 19.88 | 19.72 | 8,112 |
| Mar 28 2024 | 19.75 | 0.06 | 0.30% | 19.76 | 19.76 | 19.75 | 2,304 |
| Mar 27 2024 | 19.69 | 0.01 | 0.05% | 19.68 | 19.76 | 19.68 | 11,584 |
| Mar 26 2024 | 19.68 | 0.03 | 0.15% | 19.72 | 19.72 | 19.65 | 25,577 |
| Mar 25 2024 | 19.65 | 0.01 | 0.05% | 19.62 | 19.68 | 19.62 | 8,462 |
| Mar 22 2024 | 19.64 | 0.01 | 0.05% | 19.65 | 19.66 | 19.64 | 14,317 |
| Mar 21 2024 | 19.63 | -0.01 | -0.05% | 19.60 | 19.65 | 19.60 | 9,271 |
| Mar 20 2024 | 19.64 | 0.04 | 0.20% | 19.73 | 19.73 | 19.54 | 20,648 |
| Mar 19 2024 | 19.60 | 0.06 | 0.31% | 19.56 | 19.62 | 19.54 | 7,108 |
| Mar 18 2024 | 19.54 | -0.04 | -0.20% | 19.60 | 19.60 | 19.53 | 1,141 |
| Mar 15 2024 | 19.58 | 0.11 | 0.56% | 19.36 | 19.58 | 19.36 | 2,300 |
| Mar 14 2024 | 19.47 | -0.02 | -0.10% | 19.47 | 19.48 | 19.45 | 15,817 |
| Mar 13 2024 | 19.49 | 0.05 | 0.26% | 19.41 | 19.50 | 19.41 | 14,216 |
| Mar 12 2024 | 19.44 | -0.01 | -0.05% | 19.44 | 19.45 | 19.43 | 2,500 |
| Mar 11 2024 | 19.45 | 0.12 | 0.62% | 19.41 | 19.45 | 19.39 | 2,472 |
| Mar 08 2024 | 19.33 | 0.04 | 0.21% | 19.16 | 19.34 | 19.16 | 10,295 |
| Mar 07 2024 | 19.29 | 0.03 | 0.16% | 19.21 | 19.31 | 19.21 | 8,740 |
| Mar 06 2024 | 19.26 | 0.06 | 0.31% | 19.25 | 19.27 | 19.24 | 9,611 |
| Mar 05 2024 | 19.20 | 0.02 | 0.10% | 19.25 | 19.26 | 19.20 | 10,070 |
| Mar 04 2024 | 19.18 | 0.04 | 0.21% | 19.20 | 19.21 | 19.15 | 7,090 |
| Mar 01 2024 | 19.14 | 0.03 | 0.16% | 19.12 | 19.14 | 19.11 | 11,235 |
| Feb 29 2024 | 19.11 | 0.19 | 1.00% | 18.97 | 19.11 | 18.97 | 7,142 |
| Feb 28 2024 | 18.92 | 0.06 | 0.32% | 18.88 | 18.92 | 18.88 | 3,705 |
| Feb 27 2024 | 18.86 | -0.03 | -0.16% | 18.76 | 18.90 | 18.76 | 26,563 |
| Feb 26 2024 | 18.89 | -0.03 | -0.16% | 18.99 | 18.99 | 18.87 | 7,608 |
| Feb 23 2024 | 18.92 | -0.02 | -0.11% | 18.84 | 18.94 | 18.84 | 17,130 |
| Feb 22 2024 | 18.94 | -0.04 | -0.21% | 18.97 | 19.02 | 18.94 | 8,113 |
