Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.15 | 0.05 | 0.25% | 20.07 | 20.16 | 20.06 | 7,700 |
| May 30 2024 | 20.10 | 0.02 | 0.10% | 20.15 | 20.17 | 20.08 | 10,098 |
| May 29 2024 | 20.08 | -0.03 | -0.15% | 20.07 | 20.08 | 20.05 | 4,300 |
| May 28 2024 | 20.11 | -0.02 | -0.10% | 20.16 | 20.16 | 20.11 | 3,500 |
| May 27 2024 | 20.13 | -0.02 | -0.10% | 20.15 | 20.17 | 20.13 | 8,300 |
| May 24 2024 | 20.15 | -0.02 | -0.10% | 20.14 | 20.16 | 20.14 | 5,700 |
| May 23 2024 | 20.17 | -0.01 | -0.05% | 20.16 | 20.17 | 20.16 | 700 |
| May 22 2024 | 20.18 | -0.05 | -0.25% | 20.18 | 20.19 | 20.18 | 2,225 |
| May 21 2024 | 20.23 | 0.07 | 0.35% | 20.23 | 20.23 | 20.22 | 10,861 |
| May 17 2024 | 20.16 | -0.06 | -0.30% | 20.18 | 20.18 | 20.16 | 46,974 |
| May 16 2024 | 20.22 | 0.04 | 0.20% | 20.22 | 20.22 | 20.21 | 4,900 |
| May 15 2024 | 20.18 | 0.09 | 0.45% | 20.19 | 20.19 | 20.18 | 10,100 |
| May 14 2024 | 20.09 | 0.02 | 0.10% | 20.10 | 20.10 | 20.09 | 1,993 |
| May 13 2024 | 20.07 | 0.00 | 0.00% | 20.07 | 20.07 | 20.07 | 0 |
| May 10 2024 | 20.07 | -0.04 | -0.20% | 20.05 | 20.07 | 20.05 | 11,510 |
| May 09 2024 | 20.11 | -0.01 | -0.05% | 20.11 | 20.12 | 20.11 | 597 |
| May 08 2024 | 20.12 | 0.01 | 0.05% | 20.11 | 20.12 | 20.11 | 9,757 |
| May 07 2024 | 20.11 | 0.03 | 0.15% | 20.14 | 20.14 | 20.11 | 4,900 |
| May 06 2024 | 20.08 | 0.03 | 0.15% | 20.07 | 20.10 | 20.07 | 14,800 |
| May 03 2024 | 20.05 | 0.08 | 0.40% | 20.03 | 20.06 | 20.03 | 7,200 |
| May 02 2024 | 19.97 | 0.03 | 0.15% | 19.96 | 19.97 | 19.96 | 264 |
| May 01 2024 | 19.94 | 0.05 | 0.25% | 19.96 | 19.96 | 19.94 | 16,265 |
| Apr 30 2024 | 19.89 | -0.02 | -0.10% | 19.92 | 19.92 | 19.89 | 6,200 |
| Apr 29 2024 | 19.91 | 0.04 | 0.20% | 19.91 | 19.92 | 19.91 | 3,500 |
| Apr 26 2024 | 19.87 | 0.04 | 0.20% | 19.87 | 19.91 | 19.86 | 9,530 |
| Apr 25 2024 | 19.83 | -0.06 | -0.30% | 19.83 | 19.83 | 19.83 | 2 |
| Apr 24 2024 | 19.89 | -0.05 | -0.25% | 19.89 | 19.89 | 19.89 | 100 |
| Apr 23 2024 | 19.94 | 0.05 | 0.25% | 19.89 | 19.94 | 19.89 | 7,860 |
| Apr 22 2024 | 19.89 | 0.00 | 0.00% | 19.89 | 19.91 | 19.89 | 63,226 |
| Apr 19 2024 | 19.89 | 0.02 | 0.10% | 19.89 | 19.89 | 19.89 | 0 |
| Apr 18 2024 | 19.87 | -0.03 | -0.15% | 19.87 | 19.87 | 19.87 | 200 |
| Apr 17 2024 | 19.90 | 0.00 | 0.00% | 19.88 | 19.90 | 19.88 | 5,400 |
| Apr 16 2024 | 19.90 | 0.01 | 0.05% | 19.89 | 19.92 | 19.89 | 31,947 |
| Apr 15 2024 | 19.89 | -0.11 | -0.55% | 19.91 | 19.91 | 19.89 | 5,000 |
| Apr 12 2024 | 20.00 | 0.03 | 0.15% | 20.01 | 20.02 | 20.00 | 12,531 |
| Apr 11 2024 | 19.97 | -0.02 | -0.10% | 19.99 | 19.99 | 19.96 | 17,000 |
| Apr 10 2024 | 19.99 | -0.10 | -0.50% | 20.05 | 20.05 | 19.99 | 7,500 |
| Apr 09 2024 | 20.09 | 0.06 | 0.30% | 20.09 | 20.09 | 20.09 | 0 |
| Apr 08 2024 | 20.03 | -0.03 | -0.15% | 20.04 | 20.04 | 20.03 | 6,520 |
| Apr 05 2024 | 20.06 | -0.01 | -0.05% | 20.08 | 20.11 | 20.06 | 83,100 |
| Apr 04 2024 | 20.07 | 0.04 | 0.20% | 20.07 | 20.07 | 20.07 | 0 |
| Apr 03 2024 | 20.03 | -0.01 | -0.05% | 19.98 | 20.03 | 19.98 | 5,200 |
| Apr 02 2024 | 20.04 | 0.03 | 0.15% | 19.99 | 20.04 | 19.99 | 5,000 |
| Apr 01 2024 | 20.01 | -0.10 | -0.50% | 20.04 | 20.05 | 20.01 | 10,400 |
| Mar 28 2024 | 20.11 | -0.02 | -0.10% | 20.10 | 20.11 | 20.10 | 4,900 |
| Mar 27 2024 | 20.13 | 0.06 | 0.30% | 20.11 | 20.13 | 20.11 | 995 |
| Mar 26 2024 | 20.07 | -0.01 | -0.05% | 20.07 | 20.07 | 20.07 | 0 |
| Mar 25 2024 | 20.08 | -0.04 | -0.20% | 20.08 | 20.08 | 20.08 | 1,300 |
| Mar 22 2024 | 20.12 | 0.07 | 0.35% | 20.11 | 20.12 | 20.10 | 8,100 |
